Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.50 | 30.59 | 29.65 | 29.80 | 55,998 | -0.56(-1.83%) |
May 23, 2011 | 30.18 | 30.73 | 30.18 | 30.35 | 50,081 | -0.29(-0.96%) |
May 20, 2011 | 30.21 | 30.68 | 29.94 | 30.65 | 28,918 | +0.35(+1.16%) |
May 19, 2011 | 30.41 | 30.65 | 29.83 | 30.29 | 37,546 | +0.03(+0.10%) |
May 18, 2011 | 30.47 | 31.17 | 30.15 | 30.27 | 45,906 | -0.09(-0.29%) |
May 17, 2011 | 30.09 | 30.38 | 29.74 | 30.35 | 40,941 | +0.12(+0.39%) |
May 16, 2011 | 30.24 | 30.65 | 30.21 | 30.24 | 45,952 | -0.20(-0.67%) |
May 13, 2011 | 30.44 | 30.68 | 30.21 | 30.44 | 32,164 | +0.09(+0.29%) |
May 12, 2011 | 30.73 | 30.91 | 30.15 | 30.35 | 38,249 | -0.41(-1.33%) |
May 11, 2011 | 31.44 | 31.73 | 30.53 | 30.76 | 88,328 | -0.06(-0.19%) |
May 10, 2011 | 31.00 | 31.26 | 30.68 | 30.82 | 61,326 | +0.00(+0.00%) |
May 09, 2011 | 30.59 | 31.00 | 30.29 | 30.82 | 60,300 | +0.35(+1.15%) |
May 06, 2011 | 30.41 | 30.68 | 29.97 | 30.47 | 84,888 | +0.23(+0.77%) |
May 05, 2011 | 29.74 | 30.32 | 29.57 | 30.24 | 56,999 | +0.29(+0.98%) |
May 04, 2011 | 30.29 | 30.35 | 29.62 | 29.94 | 52,300 | -0.47(-1.54%) |
May 03, 2011 | 30.73 | 30.97 | 30.15 | 30.41 | 47,720 | -0.32(-1.05%) |
May 02, 2011 | 30.68 | 30.73 | 30.68 | 30.73 | 47,314 | +0.32(+1.06%) |
Apr 29, 2011 | 30.00 | 30.79 | 29.74 | 30.41 | 84,624 | +0.32(+1.07%) |
Apr 28, 2011 | 30.79 | 31.11 | 29.71 | 30.09 | 102,152 | -0.56(-1.81%) |
Apr 27, 2011 | 30.65 | 31.03 | 30.47 | 30.65 | 49,860 | +0.00(+0.00%) |
Apr 26, 2011 | 30.44 | 30.85 | 30.38 | 30.65 | 69,465 | +0.35(+1.16%) |
Apr 25, 2011 | 29.56 | 30.47 | 29.56 | 30.29 | 89,480 | +0.94(+3.19%) |
Apr 21, 2011 | 29.36 | 29.65 | 29.12 | 29.36 | 57,190 | +0.09(+0.30%) |
Apr 20, 2011 | 28.98 | 29.53 | 28.71 | 29.27 | 73,789 | +0.38(+1.32%) |
Apr 19, 2011 | 30.59 | 30.65 | 28.16 | 28.89 | 143,077 | -1.32(-4.36%) |
Apr 18, 2011 | 30.32 | 30.50 | 29.77 | 30.21 | 97,431 | -0.09(-0.29%) |
Apr 15, 2011 | 30.24 | 30.61 | 30.00 | 30.29 | 56,572 | +0.14(+0.48%) |
Apr 14, 2011 | 29.95 | 30.29 | 29.89 | 30.15 | 50,230 | +0.14(+0.48%) |
Apr 13, 2011 | 29.89 | 30.29 | 29.80 | 30.00 | 37,643 | +0.23(+0.78%) |
Apr 12, 2011 | 30.38 | 30.41 | 29.28 | 29.77 | 81,648 | -0.78(-2.55%) |
Apr 11, 2011 | 31.19 | 31.19 | 30.35 | 30.55 | 52,356 | -0.63(-2.04%) |
Apr 08, 2011 | 31.45 | 31.62 | 30.96 | 31.19 | 46,652 | -0.09(-0.28%) |
Apr 07, 2011 | 31.27 | 31.42 | 30.96 | 31.27 | 31,575 | -0.09(-0.28%) |
Apr 06, 2011 | 31.65 | 31.74 | 30.99 | 31.36 | 57,708 | -0.26(-0.82%) |
Apr 05, 2011 | 31.68 | 31.91 | 31.35 | 31.62 | 51,792 | -0.09(-0.27%) |
Apr 04, 2011 | 31.71 | 31.76 | 31.39 | 31.71 | 74,189 | +0.12(+0.37%) |
Apr 01, 2011 | 31.62 | 31.85 | 31.39 | 31.59 | 64,709 | -0.09(-0.27%) |
Mar 31, 2011 | 31.59 | 31.82 | 31.10 | 31.68 | 76,023 | +0.03(+0.09%) |
Mar 30, 2011 | 31.79 | 31.79 | 31.65 | 31.65 | 188,740 | +1.21(+3.98%) |
Mar 29, 2011 | 30.41 | 30.52 | 30.03 | 30.44 | 55,428 | +0.03(+0.10%) |
Mar 28, 2011 | 30.87 | 30.87 | 30.29 | 30.41 | 74,540 | -0.38(-1.22%) |
Mar 25, 2011 | 31.16 | 31.16 | 30.73 | 30.78 | 60,473 | -0.40(-1.30%) |
Mar 24, 2011 | 31.33 | 31.33 | 31.01 | 31.19 | 37,380 | -0.03(-0.09%) |
Mar 23, 2011 | 31.68 | 31.85 | 31.13 | 31.22 | 44,653 | -0.43(-1.37%) |
Mar 22, 2011 | 30.84 | 32.26 | 30.84 | 31.65 | 112,523 | +0.72(+2.33%) |
Mar 21, 2011 | 31.25 | 31.48 | 30.93 | 30.93 | 116,248 | +0.12(+0.37%) |
Mar 18, 2011 | 31.53 | 31.56 | 30.32 | 30.81 | 96,316 | -0.40(-1.29%) |
Mar 17, 2011 | 30.90 | 31.79 | 30.74 | 31.22 | 161,636 | +0.66(+2.17%) |
Mar 16, 2011 | 29.54 | 30.81 | 29.51 | 30.55 | 217,340 | +1.04(+3.52%) |
Mar 15, 2011 | 29.02 | 29.54 | 29.02 | 29.51 | 149,764 | +0.35(+1.19%) |
Mar 14, 2011 | 27.52 | 29.54 | 27.47 | 29.17 | 218,856 | +2.11(+7.78%) |
Mar 11, 2011 | 26.69 | 27.38 | 26.46 | 27.06 | 34,678 | +0.20(+0.75%) |
Mar 10, 2011 | 26.95 | 26.95 | 26.54 | 26.86 | 35,045 | -0.23(-0.85%) |
Mar 09, 2011 | 26.92 | 27.55 | 26.85 | 27.09 | 55,926 | +0.17(+0.64%) |
Mar 08, 2011 | 26.80 | 26.92 | 26.43 | 26.92 | 50,551 | +0.09(+0.32%) |
Mar 07, 2011 | 27.38 | 27.38 | 26.69 | 26.83 | 40,549 | -0.43(-1.59%) |
Mar 04, 2011 | 27.49 | 27.52 | 27.12 | 27.26 | 35,956 | -0.09(-0.32%) |
Mar 03, 2011 | 27.81 | 27.84 | 27.29 | 27.35 | 33,015 | -0.12(-0.42%) |
Mar 02, 2011 | 27.61 | 27.70 | 27.29 | 27.47 | 37,121 | -0.14(-0.52%) |
Mar 01, 2011 | 28.48 | 28.56 | 27.44 | 27.61 | 52,032 | -0.72(-2.55%) |
Feb 28, 2011 | 28.45 | 28.65 | 28.27 | 28.33 | 43,445 | -0.06(-0.20%) |
Feb 25, 2011 | 28.24 | 28.53 | 28.19 | 28.39 | 54,346 | +0.20(+0.72%) |
Feb 24, 2011 | 27.99 | 28.39 | 27.84 | 28.19 | 45,288 | +0.17(+0.62%) |
Feb 23, 2011 | 27.58 | 28.10 | 27.49 | 28.01 | 50,603 | +0.43(+1.57%) |
Feb 22, 2011 | 28.50 | 28.56 | 27.38 | 27.58 | 130,663 | -0.95(-3.34%) |
Feb 18, 2011 | 28.68 | 28.79 | 28.42 | 28.53 | 58,750 | -0.09(-0.30%) |
Feb 17, 2011 | 28.39 | 28.79 | 28.24 | 28.62 | 104,352 | +0.03(+0.10%) |
Feb 16, 2011 | 28.56 | 28.68 | 28.45 | 28.59 | 387,784 | +0.00(+0.00%) |
Feb 15, 2011 | 28.50 | 28.68 | 28.42 | 28.59 | 48,580 | -0.09(-0.30%) |
Feb 14, 2011 | 28.45 | 28.68 | 28.36 | 28.68 | 58,805 | +0.06(+0.20%) |
Feb 11, 2011 | 28.45 | 28.68 | 28.42 | 28.62 | 27,377 | +0.06(+0.20%) |
Feb 10, 2011 | 28.48 | 28.82 | 28.42 | 28.56 | 93,544 | -0.17(-0.60%) |
Feb 09, 2011 | 28.76 | 29.02 | 28.27 | 28.74 | 92,581 | +0.09(+0.30%) |
Feb 08, 2011 | 28.19 | 28.85 | 28.19 | 28.65 | 156,927 | +0.40(+1.43%) |
Feb 07, 2011 | 27.93 | 28.45 | 27.84 | 28.24 | 90,977 | +0.35(+1.24%) |
Feb 04, 2011 | 28.10 | 28.19 | 27.70 | 27.90 | 71,271 | -0.09(-0.31%) |
Feb 03, 2011 | 28.10 | 28.13 | 27.75 | 27.99 | 30,335 | -0.09(-0.31%) |
Feb 02, 2011 | 27.41 | 28.19 | 27.41 | 28.07 | 71,830 | +0.66(+2.42%) |
Feb 01, 2011 | 27.29 | 27.73 | 27.15 | 27.41 | 55,690 | +0.58(+2.15%) |
Jan 31, 2011 | 27.03 | 27.20 | 26.34 | 26.83 | 60,010 | -0.17(-0.64%) |
Jan 28, 2011 | 26.57 | 27.41 | 26.25 | 27.00 | 313,183 | +0.35(+1.30%) |
Jan 27, 2011 | 26.83 | 26.98 | 26.57 | 26.66 | 34,368 | -0.17(-0.65%) |
Jan 26, 2011 | 26.74 | 26.93 | 26.40 | 26.83 | 71,626 | +0.00(+0.00%) |
Jan 25, 2011 | 27.41 | 27.41 | 26.57 | 26.83 | 69,096 | -0.49(-1.80%) |
Jan 24, 2011 | 26.98 | 27.73 | 26.98 | 27.32 | 74,009 | +0.12(+0.42%) |
Jan 21, 2011 | 27.61 | 27.67 | 27.09 | 27.21 | 115,117 | -0.17(-0.63%) |
Jan 20, 2011 | 27.98 | 27.98 | 27.27 | 27.38 | 123,912 | -0.60(-2.13%) |
Jan 19, 2011 | 28.35 | 28.35 | 27.89 | 27.98 | 107,446 | -0.26(-0.91%) |
Jan 18, 2011 | 28.20 | 28.37 | 28.12 | 28.23 | 89,802 | +0.09(+0.30%) |
Jan 14, 2011 | 28.15 | 28.37 | 28.12 | 28.15 | 72,434 | -0.11(-0.40%) |
Jan 13, 2011 | 28.40 | 28.43 | 28.15 | 28.26 | 60,821 | -0.17(-0.60%) |
Jan 12, 2011 | 28.54 | 28.83 | 28.20 | 28.43 | 61,696 | +0.03(+0.10%) |
Jan 11, 2011 | 28.23 | 28.71 | 28.23 | 28.40 | 179,615 | -0.17(-0.60%) |
Jan 10, 2011 | 29.23 | 29.23 | 28.52 | 28.57 | 55,703 | -0.65(-2.24%) |
Jan 07, 2011 | 29.28 | 29.54 | 28.94 | 29.23 | 52,820 | -0.06(-0.19%) |
Jan 06, 2011 | 28.71 | 29.34 | 28.69 | 29.28 | 36,917 | +0.68(+2.38%) |
Jan 05, 2011 | 28.40 | 28.80 | 28.12 | 28.60 | 34,247 | +0.11(+0.40%) |
Jan 04, 2011 | 28.80 | 28.94 | 28.06 | 28.49 | 102,106 | -0.11(-0.40%) |
Jan 03, 2011 | 28.49 | 28.80 | 28.40 | 28.60 | 84,843 | +0.20(+0.70%) |
Dec 31, 2010 | 28.35 | 28.63 | 28.29 | 28.40 | 71,593 | -0.06(-0.20%) |
Dec 30, 2010 | 28.60 | 28.74 | 28.06 | 28.46 | 103,541 | -0.23(-0.79%) |
Dec 29, 2010 | 28.60 | 28.80 | 28.40 | 28.69 | 60,080 | +0.28(+1.00%) |
Dec 28, 2010 | 28.74 | 28.74 | 28.29 | 28.40 | 61,878 | -0.40(-1.38%) |
Dec 27, 2010 | 28.80 | 29.08 | 28.54 | 28.80 | 59,600 | -0.28(-0.98%) |
Dec 23, 2010 | 29.51 | 29.54 | 28.91 | 29.08 | 59,864 | -0.45(-1.54%) |
Dec 22, 2010 | 29.14 | 29.57 | 29.14 | 29.54 | 82,076 | +0.51(+1.76%) |
Dec 21, 2010 | 28.00 | 29.45 | 27.98 | 29.03 | 163,681 | +1.08(+3.86%) |
Dec 20, 2010 | 28.52 | 28.57 | 27.89 | 27.95 | 60,074 | -0.57(-1.99%) |
Dec 17, 2010 | 28.09 | 28.52 | 28.09 | 28.52 | 84,692 | +0.17(+0.60%) |
Dec 16, 2010 | 28.46 | 28.54 | 28.00 | 28.35 | 86,005 | -0.11(-0.40%) |
Dec 15, 2010 | 28.54 | 28.86 | 28.20 | 28.46 | 93,009 | +0.20(+0.70%) |
Dec 14, 2010 | 28.46 | 28.66 | 28.12 | 28.26 | 64,989 | -0.28(-0.99%) |
Dec 13, 2010 | 28.88 | 29.17 | 28.37 | 28.54 | 79,816 | -0.31(-1.08%) |
Dec 10, 2010 | 28.88 | 28.88 | 28.46 | 28.86 | 49,538 | -0.03(-0.10%) |
Dec 09, 2010 | 29.45 | 29.45 | 28.57 | 28.88 | 49,743 | -0.28(-0.97%) |
Dec 08, 2010 | 29.34 | 29.40 | 29.03 | 29.17 | 52,337 | -0.11(-0.39%) |
Dec 07, 2010 | 29.62 | 29.91 | 29.23 | 29.28 | 180,371 | -0.09(-0.29%) |
Dec 06, 2010 | 28.83 | 29.48 | 28.74 | 29.37 | 95,474 | +0.51(+1.77%) |
Dec 03, 2010 | 28.40 | 28.97 | 28.29 | 28.86 | 91,095 | +0.31(+1.09%) |
Dec 02, 2010 | 28.88 | 28.97 | 28.54 | 28.54 | 105,847 | +0.03(+0.10%) |
Dec 01, 2010 | 28.12 | 28.83 | 27.95 | 28.52 | 168,060 | +0.62(+2.24%) |
Nov 30, 2010 | 26.53 | 28.03 | 26.50 | 27.89 | 204,949 | +1.22(+4.58%) |
Nov 29, 2010 | 26.16 | 26.84 | 25.45 | 26.67 | 162,529 | +0.60(+2.29%) |
Nov 26, 2010 | 26.16 | 26.39 | 25.85 | 26.07 | 60,761 | -0.31(-1.18%) |
Nov 24, 2010 | 26.61 | 26.39 | 26.39 | 26.39 | 126,963 | -0.17(-0.64%) |
Nov 23, 2010 | 27.95 | 27.95 | 26.27 | 26.56 | 189,908 | -1.39(-4.98%) |
Nov 22, 2010 | 27.83 | 28.17 | 27.61 | 27.95 | 79,145 | +0.14(+0.51%) |
Nov 19, 2010 | 27.78 | 27.89 | 27.56 | 27.81 | 62,976 | -0.20(-0.71%) |
Nov 18, 2010 | 28.20 | 28.40 | 27.89 | 28.00 | 105,967 | +0.03(+0.10%) |
Nov 17, 2010 | 28.03 | 28.26 | 27.66 | 27.98 | 139,331 | +0.11(+0.41%) |
Nov 16, 2010 | 28.46 | 28.54 | 27.64 | 27.86 | 110,814 | -0.54(-1.90%) |
Nov 15, 2010 | 28.09 | 28.77 | 28.09 | 28.40 | 46,691 | +0.37(+1.32%) |
Nov 12, 2010 | 29.08 | 29.14 | 28.00 | 28.03 | 169,408 | -1.25(-4.27%) |
Nov 11, 2010 | 28.35 | 29.42 | 28.35 | 29.28 | 52,834 | +0.62(+2.18%) |
Nov 10, 2010 | 28.86 | 29.13 | 28.26 | 28.66 | 113,995 | -0.14(-0.49%) |
Nov 09, 2010 | 29.68 | 29.82 | 28.54 | 28.80 | 97,562 | -0.82(-2.78%) |
Nov 08, 2010 | 29.62 | 29.68 | 29.17 | 29.62 | 62,895 | +0.03(+0.10%) |
Nov 05, 2010 | 28.29 | 29.71 | 28.29 | 29.59 | 594,507 | +0.91(+3.17%) |
Nov 04, 2010 | 29.17 | 29.23 | 28.40 | 28.69 | 181,083 | +0.57(+2.02%) |
Nov 03, 2010 | 29.82 | 29.82 | 28.06 | 28.12 | 221,793 | -1.68(-5.62%) |
Nov 02, 2010 | 30.08 | 30.08 | 29.57 | 29.79 | 132,341 | +0.00(+0.00%) |
Nov 01, 2010 | 29.79 | 30.13 | 29.51 | 29.79 | 144,109 | +0.43(+1.45%) |
Oct 29, 2010 | 29.28 | 30.19 | 29.17 | 29.37 | 197,302 | -0.06(-0.19%) |
Oct 28, 2010 | 30.96 | 31.10 | 29.31 | 29.42 | 349,994 | -1.42(-4.60%) |
Oct 27, 2010 | 31.58 | 31.75 | 29.45 | 30.84 | 1,474,699 | -3.58(-10.40%) |
Oct 25, 2010 | 36.16 | 36.32 | 34.34 | 34.42 | 102,040 | -1.68(-4.64%) |
Oct 22, 2010 | 35.73 | 36.10 | 35.13 | 36.10 | 59,758 | +0.45(+1.28%) |
Oct 21, 2010 | 35.62 | 35.90 | 35.13 | 35.64 | 59,054 | +0.11(+0.32%) |
Oct 20, 2010 | 35.70 | 36.44 | 35.39 | 35.53 | 52,976 | -0.37(-1.03%) |
Oct 19, 2010 | 35.96 | 36.32 | 35.65 | 35.90 | 58,201 | -0.42(-1.16%) |
Oct 18, 2010 | 36.46 | 36.77 | 36.10 | 36.32 | 89,800 | -0.45(-1.22%) |
Oct 15, 2010 | 37.36 | 37.53 | 36.49 | 36.77 | 40,719 | -0.51(-1.36%) |
Oct 14, 2010 | 38.76 | 38.79 | 37.05 | 37.28 | 82,548 | -1.57(-4.05%) |
Oct 13, 2010 | 38.51 | 38.93 | 38.31 | 38.85 | 60,094 | +0.56(+1.47%) |
Oct 12, 2010 | 38.45 | 38.68 | 37.95 | 38.29 | 54,009 | -0.20(-0.51%) |
Oct 11, 2010 | 38.17 | 38.73 | 38.15 | 38.48 | 20,332 | +0.34(+0.88%) |
Oct 08, 2010 | 38.15 | 38.62 | 37.75 | 38.15 | 27,812 | +0.34(+0.89%) |
Oct 07, 2010 | 37.72 | 37.92 | 37.33 | 37.81 | 15,681 | +0.20(+0.52%) |
Oct 06, 2010 | 37.67 | 37.89 | 37.36 | 37.61 | 27,254 | +0.08(+0.22%) |
Oct 05, 2010 | 37.42 | 37.72 | 37.05 | 37.53 | 22,662 | +0.48(+1.29%) |
Oct 04, 2010 | 37.30 | 37.47 | 36.77 | 37.05 | 26,597 | -0.28(-0.75%) |
Oct 01, 2010 | 37.33 | 37.70 | 37.19 | 37.33 | 15,889 | -0.06(-0.15%) |
Sep 30, 2010 | 37.39 | 37.64 | 37.05 | 37.39 | 26,164 | +0.22(+0.60%) |
Sep 29, 2010 | 37.08 | 37.30 | 36.97 | 37.16 | 23,882 | -0.06(-0.15%) |
Sep 28, 2010 | 37.39 | 37.39 | 36.91 | 37.22 | 29,616 | -0.08(-0.23%) |
Sep 27, 2010 | 37.08 | 37.36 | 36.77 | 37.30 | 34,612 | +0.45(+1.22%) |
Sep 24, 2010 | 36.71 | 37.02 | 36.38 | 36.85 | 16,076 | +0.56(+1.55%) |
Sep 23, 2010 | 37.13 | 37.47 | 36.21 | 36.29 | 20,058 | -1.32(-3.51%) |
Sep 22, 2010 | 37.25 | 37.78 | 36.57 | 37.61 | 30,268 | +0.08(+0.22%) |
Sep 21, 2010 | 37.28 | 37.89 | 37.28 | 37.53 | 25,597 | -0.03(-0.07%) |
Sep 20, 2010 | 37.95 | 38.06 | 37.19 | 37.56 | 34,752 | -0.34(-0.89%) |
Sep 17, 2010 | 37.89 | 38.09 | 37.16 | 37.89 | 26,471 | +0.00(+0.00%) |
Sep 15, 2010 | 36.97 | 37.89 | 36.35 | 37.89 | 33,270 | +0.81(+2.20%) |
Sep 14, 2010 | 37.05 | 37.30 | 36.66 | 37.08 | 17,605 | -0.06(-0.15%) |
Sep 13, 2010 | 36.63 | 37.42 | 36.63 | 37.13 | 25,471 | +0.51(+1.38%) |
Sep 10, 2010 | 36.35 | 36.71 | 36.32 | 36.63 | 18,341 | +0.25(+0.69%) |
Sep 09, 2010 | 36.18 | 36.57 | 35.98 | 36.38 | 19,962 | +0.34(+0.93%) |
Sep 08, 2010 | 36.12 | 36.85 | 35.98 | 36.04 | 18,978 | -0.06(-0.16%) |
Sep 07, 2010 | 36.69 | 36.88 | 35.93 | 36.10 | 19,915 | -0.56(-1.53%) |
Sep 03, 2010 | 36.77 | 37.11 | 36.38 | 36.66 | 20,125 | +0.22(+0.62%) |
Sep 02, 2010 | 36.21 | 36.52 | 36.12 | 36.43 | 11,762 | +0.31(+0.85%) |
Sep 01, 2010 | 35.90 | 36.60 | 35.87 | 36.12 | 25,612 | +0.76(+2.14%) |
Aug 31, 2010 | 35.37 | 35.89 | 35.20 | 35.37 | 178 | -0.28(-0.79%) |
Aug 30, 2010 | 36.43 | 36.46 | 35.56 | 35.65 | 17,646 | -0.81(-2.23%) |
Aug 27, 2010 | 36.46 | 36.63 | 35.28 | 36.46 | 26,562 | +0.98(+2.77%) |
Aug 26, 2010 | 35.70 | 36.55 | 35.39 | 35.48 | 17,588 | -0.28(-0.78%) |
Aug 25, 2010 | 35.51 | 35.76 | 34.86 | 35.76 | 32,422 | -0.03(-0.08%) |
Aug 24, 2010 | 35.82 | 35.93 | 35.09 | 35.79 | 35 | -0.17(-0.47%) |
Aug 23, 2010 | 36.88 | 36.88 | 35.87 | 35.96 | 25,648 | -0.84(-2.29%) |
Aug 20, 2010 | 36.66 | 36.80 | 36.21 | 36.80 | 34,442 | -0.08(-0.23%) |
Aug 19, 2010 | 37.11 | 37.28 | 36.35 | 36.88 | 29,745 | -0.51(-1.35%) |
Aug 18, 2010 | 36.80 | 37.75 | 36.60 | 37.39 | 61,889 | +0.45(+1.22%) |
Aug 17, 2010 | 36.99 | 37.50 | 36.94 | 36.94 | 45,881 | +0.39(+1.08%) |
Aug 16, 2010 | 36.18 | 36.80 | 36.18 | 36.55 | 33,036 | +0.03(+0.08%) |
Aug 13, 2010 | 36.52 | 37.33 | 36.32 | 36.52 | 35,734 | -0.25(-0.69%) |
Aug 12, 2010 | 37.11 | 37.28 | 36.49 | 36.77 | 62,996 | -0.62(-1.65%) |
Aug 11, 2010 | 38.43 | 38.57 | 37.02 | 37.39 | 67,629 | -1.71(-4.38%) |
Aug 10, 2010 | 39.77 | 39.86 | 38.59 | 39.10 | 41,488 | -0.90(-2.25%) |
Aug 09, 2010 | 41.01 | 41.26 | 39.72 | 40.00 | 51,232 | -1.09(-2.66%) |
Aug 06, 2010 | 41.09 | 41.77 | 40.14 | 41.09 | 23,318 | -0.65(-1.55%) |
Aug 05, 2010 | 42.08 | 42.08 | 40.28 | 41.74 | 23,088 | -0.03(-0.07%) |
Aug 04, 2010 | 41.77 | 42.21 | 41.29 | 41.77 | 21,112 | +0.17(+0.40%) |
Aug 03, 2010 | 41.77 | 42.10 | 40.90 | 41.60 | 19,441 | -0.08(-0.20%) |
Aug 02, 2010 | 41.91 | 42.22 | 41.43 | 41.68 | 27,472 | +0.20(+0.47%) |
Jul 30, 2010 | 41.49 | 41.82 | 39.91 | 41.49 | 36,003 | +0.81(+2.00%) |
Jul 29, 2010 | 40.67 | 40.87 | 39.63 | 40.67 | 33,117 | +0.06(+0.14%) |
Jul 28, 2010 | 40.81 | 40.95 | 39.97 | 40.62 | 33,144 | -0.11(-0.28%) |
Jul 27, 2010 | 41.68 | 41.81 | 40.70 | 40.73 | 32,444 | -0.81(-1.96%) |
Jul 26, 2010 | 41.68 | 42.22 | 41.15 | 41.54 | 37,435 | -0.03(-0.07%) |
Jul 23, 2010 | 40.39 | 41.60 | 40.36 | 41.57 | 29,064 | +0.84(+2.07%) |
Jul 22, 2010 | 40.64 | 41.20 | 39.86 | 40.73 | 36,965 | +0.62(+1.54%) |
Jul 21, 2010 | 39.86 | 40.62 | 38.62 | 40.11 | 53,615 | -0.39(-0.97%) |
Jul 20, 2010 | 38.90 | 40.78 | 38.90 | 40.50 | 41,873 | +0.73(+1.83%) |
Jul 19, 2010 | 40.11 | 40.19 | 39.13 | 39.77 | 17,179 | -0.25(-0.63%) |
Jul 16, 2010 | 40.03 | 40.31 | 39.75 | 40.03 | 35,960 | -0.34(-0.83%) |
Jul 15, 2010 | 39.97 | 40.42 | 39.46 | 40.36 | 24,472 | +0.45(+1.13%) |
Jul 14, 2010 | 39.91 | 40.50 | 39.69 | 39.91 | 27,220 | -0.34(-0.84%) |
Jul 13, 2010 | 39.66 | 40.53 | 39.04 | 40.25 | 44,301 | +0.65(+1.63%) |
Jul 12, 2010 | 39.69 | 39.97 | 38.62 | 39.60 | 33,936 | -0.17(-0.42%) |
Jul 09, 2010 | 39.77 | 40.08 | 39.27 | 39.77 | 43,772 | -0.03(-0.07%) |
Jul 08, 2010 | 39.30 | 40.28 | 39.30 | 39.80 | 36,649 | +0.51(+1.29%) |
Jul 07, 2010 | 37.91 | 39.52 | 37.69 | 39.30 | 27,709 | +1.25(+3.28%) |
Jul 06, 2010 | 39.66 | 39.69 | 37.55 | 38.05 | 47,556 | -1.06(-2.70%) |
Jul 02, 2010 | 39.10 | 39.30 | 38.57 | 39.10 | 24,760 | +0.33(+0.86%) |
Jul 01, 2010 | 39.32 | 39.44 | 37.80 | 38.77 | 30,605 | -0.58(-1.48%) |
Jun 30, 2010 | 40.10 | 40.43 | 38.63 | 39.35 | 62,023 | -0.72(-1.80%) |
Jun 29, 2010 | 41.88 | 42.18 | 39.44 | 40.07 | 49,781 | -2.11(-5.00%) |
Jun 25, 2010 | 42.18 | 42.27 | 41.63 | 42.18 | 23,042 | +0.61(+1.47%) |
Jun 24, 2010 | 41.46 | 42.24 | 41.46 | 41.57 | 31,533 | -0.42(-0.99%) |
Jun 23, 2010 | 42.18 | 42.66 | 41.49 | 41.99 | 51,687 | -0.08(-0.20%) |
Jun 22, 2010 | 43.16 | 43.74 | 41.64 | 42.07 | 45,737 | -0.89(-2.07%) |
Jun 21, 2010 | 42.27 | 43.96 | 42.27 | 42.96 | 125,587 | +0.81(+1.91%) |
Jun 18, 2010 | 42.16 | 42.30 | 41.13 | 42.16 | 107,013 | +0.83(+2.02%) |
Jun 17, 2010 | 41.10 | 41.66 | 41.02 | 41.32 | 26,805 | +0.25(+0.61%) |
Jun 16, 2010 | 41.07 | 41.66 | 40.74 | 41.07 | 37,731 | -0.31(-0.74%) |
Jun 15, 2010 | 40.07 | 41.43 | 40.05 | 41.38 | 99,498 | +1.33(+3.33%) |
Jun 14, 2010 | 39.52 | 40.10 | 39.19 | 40.05 | 149,452 | +0.47(+1.19%) |
Jun 11, 2010 | 38.57 | 39.57 | 38.53 | 39.57 | 39,108 | +0.39(+0.99%) |
Jun 10, 2010 | 37.49 | 39.35 | 37.49 | 39.19 | 45,433 | +1.83(+4.91%) |
Jun 09, 2010 | 37.05 | 38.24 | 36.91 | 37.35 | 40,902 | +0.56(+1.51%) |
Jun 08, 2010 | 36.88 | 37.07 | 36.10 | 36.80 | 32,585 | -0.11(-0.30%) |
Jun 07, 2010 | 38.24 | 38.52 | 36.60 | 36.91 | 41,903 | -1.56(-4.04%) |
Jun 04, 2010 | 38.46 | 39.41 | 37.94 | 38.46 | 40,836 | -1.22(-3.08%) |
Jun 03, 2010 | 39.38 | 40.19 | 39.07 | 39.69 | 38,424 | +0.31(+0.78%) |
Jun 02, 2010 | 38.60 | 39.57 | 38.44 | 39.38 | 56,109 | +1.42(+3.73%) |