Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.90 | 41.30 | 40.40 | 40.97 | 8,128 | +0.07(+0.18%) |
Jun 29, 2011 | 40.36 | 41.20 | 39.88 | 40.90 | 8,279 | +0.72(+1.78%) |
Jun 28, 2011 | 39.42 | 40.38 | 39.42 | 40.19 | 4,519 | +0.76(+1.93%) |
Jun 27, 2011 | 39.22 | 39.79 | 38.98 | 39.42 | 10,173 | -0.15(-0.39%) |
Jun 24, 2011 | 38.65 | 40.65 | 38.65 | 39.58 | 13,014 | +0.92(+2.39%) |
Jun 23, 2011 | 40.91 | 40.91 | 38.30 | 38.65 | 43,543 | -2.54(-6.16%) |
Jun 22, 2011 | 41.85 | 42.17 | 41.17 | 41.19 | 23,459 | -1.02(-2.40%) |
Jun 21, 2011 | 41.96 | 42.73 | 41.59 | 42.21 | 8,758 | +0.00(+0.00%) |
Jun 20, 2011 | 42.39 | 42.69 | 42.07 | 42.21 | 8,037 | -0.16(-0.39%) |
Jun 17, 2011 | 42.61 | 43.04 | 42.37 | 42.37 | 7,625 | -0.45(-1.06%) |
Jun 16, 2011 | 42.51 | 43.48 | 41.57 | 42.82 | 13,915 | +0.27(+0.64%) |
Jun 15, 2011 | 41.83 | 42.84 | 41.69 | 42.55 | 6,097 | +0.88(+2.10%) |
Jun 14, 2011 | 41.42 | 42.23 | 41.25 | 41.68 | 13,845 | +0.48(+1.17%) |
Jun 13, 2011 | 42.06 | 42.14 | 41.19 | 41.19 | 10,869 | -1.12(-2.66%) |
Jun 10, 2011 | 44.59 | 44.70 | 42.03 | 42.32 | 14,629 | -2.17(-4.87%) |
Jun 09, 2011 | 43.90 | 44.64 | 43.90 | 44.48 | 13,004 | +0.30(+0.68%) |
Jun 08, 2011 | 43.36 | 44.40 | 43.27 | 44.18 | 14,862 | +1.00(+2.31%) |
Jun 07, 2011 | 43.27 | 43.47 | 42.61 | 43.18 | 5,903 | -0.23(-0.53%) |
Jun 06, 2011 | 42.83 | 43.41 | 42.37 | 43.41 | 8,301 | +0.85(+2.00%) |
Jun 03, 2011 | 43.16 | 44.34 | 42.56 | 42.56 | 12,858 | +0.36(+0.86%) |
May 24, 2011 | 42.14 | 42.23 | 41.83 | 42.20 | 24,071 | +0.24(+0.56%) |
May 23, 2011 | 41.69 | 42.23 | 41.27 | 41.96 | 9,267 | -0.06(-0.14%) |
May 20, 2011 | 42.05 | 42.14 | 41.72 | 42.02 | 4,854 | -0.20(-0.48%) |
May 19, 2011 | 42.04 | 42.36 | 41.43 | 42.22 | 48,637 | -0.14(-0.32%) |
May 18, 2011 | 41.74 | 42.57 | 41.52 | 42.36 | 26,652 | +0.13(+0.30%) |
May 17, 2011 | 42.90 | 42.90 | 42.05 | 42.23 | 5,524 | -1.29(-2.97%) |
May 16, 2011 | 42.51 | 43.52 | 42.51 | 43.52 | 8,317 | +1.01(+2.37%) |
May 13, 2011 | 43.14 | 43.68 | 42.51 | 42.51 | 8,978 | -0.54(-1.26%) |
May 12, 2011 | 42.69 | 43.73 | 42.41 | 43.06 | 12,514 | +0.41(+0.96%) |
May 11, 2011 | 42.96 | 43.55 | 42.53 | 42.65 | 9,835 | -0.49(-1.14%) |
May 10, 2011 | 42.60 | 44.31 | 42.60 | 43.14 | 10,520 | +0.55(+1.29%) |
May 09, 2011 | 41.43 | 43.02 | 41.43 | 42.60 | 4,722 | +1.58(+3.84%) |
May 06, 2011 | 40.17 | 41.46 | 39.58 | 41.02 | 8,178 | +0.85(+2.12%) |
May 05, 2011 | 40.24 | 41.32 | 39.61 | 40.17 | 8,338 | -0.53(-1.29%) |
May 04, 2011 | 43.13 | 43.13 | 39.03 | 40.69 | 31,893 | -1.89(-4.43%) |
May 03, 2011 | 43.22 | 43.52 | 42.58 | 42.58 | 11,225 | -1.00(-2.29%) |
May 02, 2011 | 43.57 | 43.57 | 43.57 | 43.57 | 12,438 | +0.52(+1.22%) |
Apr 29, 2011 | 43.17 | 43.55 | 43.02 | 43.05 | 3,065 | -0.13(-0.29%) |
Apr 28, 2011 | 43.78 | 44.22 | 43.18 | 43.18 | 12,799 | -0.61(-1.39%) |
Apr 27, 2011 | 43.84 | 44.22 | 43.66 | 43.78 | 6,320 | -0.44(-0.98%) |
Apr 26, 2011 | 44.69 | 44.69 | 43.51 | 44.22 | 7,420 | -0.04(-0.10%) |
Apr 25, 2011 | 44.82 | 44.83 | 43.86 | 44.26 | 10,025 | +0.06(+0.14%) |
Apr 21, 2011 | 43.96 | 44.43 | 43.89 | 44.20 | 4,373 | -0.09(-0.20%) |
Apr 20, 2011 | 43.03 | 44.43 | 43.02 | 44.29 | 11,787 | +1.40(+3.28%) |
Apr 19, 2011 | 42.67 | 42.89 | 42.32 | 42.89 | 7,572 | +0.22(+0.51%) |
Apr 18, 2011 | 44.14 | 44.27 | 42.60 | 42.67 | 8,056 | -1.56(-3.52%) |
Apr 15, 2011 | 42.82 | 44.30 | 42.82 | 44.23 | 11,617 | +1.20(+2.79%) |
Apr 14, 2011 | 43.50 | 43.50 | 42.32 | 43.03 | 8,065 | -0.90(-2.04%) |
Apr 13, 2011 | 43.89 | 44.39 | 43.86 | 43.92 | 5,690 | +0.13(+0.30%) |
Apr 12, 2011 | 43.80 | 44.25 | 42.27 | 43.79 | 12,824 | -0.49(-1.11%) |
Apr 11, 2011 | 43.56 | 44.40 | 43.56 | 44.28 | 12,574 | -0.03(-0.06%) |
Apr 08, 2011 | 43.86 | 44.90 | 43.58 | 44.31 | 17,969 | +0.81(+1.85%) |
Apr 07, 2011 | 42.43 | 43.50 | 42.13 | 43.50 | 37,546 | +1.36(+3.23%) |
Apr 06, 2011 | 41.10 | 42.80 | 40.87 | 42.14 | 22,938 | +1.02(+2.49%) |
Apr 05, 2011 | 40.72 | 41.24 | 40.72 | 41.12 | 17,106 | -0.44(-1.05%) |
Apr 04, 2011 | 40.53 | 41.55 | 40.26 | 41.55 | 13,626 | +1.20(+2.97%) |
Apr 01, 2011 | 40.55 | 41.19 | 40.07 | 40.36 | 19,217 | -0.12(-0.30%) |
Mar 31, 2011 | 41.20 | 41.70 | 40.04 | 40.48 | 16,014 | -0.57(-1.39%) |
Mar 30, 2011 | 41.00 | 41.55 | 39.84 | 41.05 | 9,371 | -0.01(-0.02%) |
Mar 29, 2011 | 40.96 | 41.37 | 40.43 | 41.06 | 6,767 | +0.12(+0.30%) |
Mar 28, 2011 | 40.44 | 41.37 | 40.37 | 40.93 | 7,620 | +0.29(+0.70%) |
Mar 25, 2011 | 41.30 | 41.54 | 39.70 | 40.65 | 28,682 | -1.04(-2.50%) |
Mar 24, 2011 | 41.87 | 42.05 | 41.69 | 41.69 | 3,139 | +0.01(+0.02%) |
Mar 23, 2011 | 41.66 | 41.92 | 41.66 | 41.68 | 2,479 | +0.15(+0.36%) |
Mar 22, 2011 | 41.69 | 41.91 | 41.15 | 41.53 | 4,750 | -0.02(-0.05%) |
Mar 21, 2011 | 41.69 | 41.83 | 41.55 | 41.55 | 14,849 | +0.77(+1.89%) |
Mar 18, 2011 | 40.28 | 41.11 | 40.28 | 40.78 | 8,603 | +0.91(+2.27%) |
Mar 17, 2011 | 38.85 | 41.30 | 38.31 | 39.88 | 40,306 | +1.02(+2.63%) |
Mar 16, 2011 | 38.97 | 39.20 | 37.74 | 38.86 | 9,727 | -0.77(-1.95%) |
Mar 15, 2011 | 40.00 | 40.00 | 39.32 | 39.63 | 7,869 | +0.14(+0.35%) |
Mar 14, 2011 | 40.33 | 40.33 | 37.39 | 39.49 | 56,852 | -0.79(-1.95%) |
Mar 11, 2011 | 40.78 | 40.78 | 40.26 | 40.28 | 5,161 | -0.29(-0.71%) |
Mar 10, 2011 | 40.84 | 40.84 | 40.10 | 40.57 | 7,313 | -0.51(-1.24%) |
Mar 09, 2011 | 41.26 | 41.79 | 41.07 | 41.07 | 10,276 | -0.40(-0.96%) |
Mar 08, 2011 | 42.73 | 42.73 | 39.93 | 41.47 | 24,061 | -1.31(-3.07%) |
Mar 07, 2011 | 42.94 | 43.34 | 42.79 | 42.79 | 6,412 | +0.02(+0.04%) |
Mar 04, 2011 | 42.41 | 43.03 | 42.41 | 42.77 | 8,482 | +0.22(+0.53%) |
Mar 03, 2011 | 43.12 | 43.31 | 42.46 | 42.54 | 15,588 | -0.28(-0.65%) |
Mar 02, 2011 | 41.90 | 42.98 | 41.60 | 42.82 | 22,380 | +1.32(+3.19%) |
Mar 01, 2011 | 40.77 | 41.50 | 40.50 | 41.50 | 27,893 | +0.73(+1.79%) |
Feb 28, 2011 | 39.85 | 41.64 | 39.61 | 40.77 | 39,978 | +0.66(+1.65%) |
Feb 25, 2011 | 40.06 | 40.33 | 39.84 | 40.11 | 7,497 | +0.05(+0.13%) |
Feb 24, 2011 | 39.31 | 40.40 | 39.31 | 40.06 | 10,100 | +0.45(+1.14%) |
Feb 23, 2011 | 38.48 | 40.08 | 38.17 | 39.60 | 11,925 | +0.74(+1.90%) |
Feb 22, 2011 | 40.00 | 40.16 | 38.62 | 38.87 | 10,219 | -1.22(-3.04%) |
Feb 18, 2011 | 40.24 | 40.41 | 40.04 | 40.08 | 10,103 | -0.25(-0.63%) |
Feb 17, 2011 | 40.19 | 40.46 | 40.19 | 40.34 | 9,567 | -0.18(-0.45%) |
Feb 16, 2011 | 39.63 | 40.52 | 39.08 | 40.52 | 9,040 | +1.10(+2.79%) |
Feb 15, 2011 | 39.02 | 40.31 | 38.81 | 39.42 | 7,947 | +0.27(+0.70%) |
Feb 14, 2011 | 39.79 | 39.79 | 38.50 | 39.14 | 8,053 | -0.51(-1.29%) |
Feb 11, 2011 | 39.66 | 40.55 | 39.40 | 39.65 | 19,800 | +0.25(+0.64%) |
Feb 10, 2011 | 38.04 | 39.74 | 37.87 | 39.40 | 25,261 | +1.51(+3.98%) |
Feb 09, 2011 | 37.77 | 37.89 | 37.50 | 37.89 | 13,735 | +0.54(+1.45%) |
Feb 08, 2011 | 37.37 | 37.67 | 37.11 | 37.35 | 20,575 | +0.07(+0.19%) |
Feb 07, 2011 | 36.32 | 37.51 | 36.19 | 37.28 | 11,735 | +1.08(+2.99%) |
Feb 04, 2011 | 37.02 | 37.04 | 34.81 | 36.19 | 12,959 | -0.86(-2.31%) |
Feb 03, 2011 | 36.09 | 37.33 | 35.85 | 37.05 | 14,463 | +0.86(+2.38%) |
Feb 02, 2011 | 34.51 | 36.25 | 34.34 | 36.19 | 8,323 | +1.61(+4.66%) |
Feb 01, 2011 | 33.83 | 35.18 | 33.83 | 34.58 | 11,959 | +0.52(+1.54%) |
Jan 31, 2011 | 33.72 | 34.28 | 33.61 | 34.06 | 8,521 | +0.23(+0.67%) |
Jan 28, 2011 | 33.83 | 34.06 | 33.60 | 33.83 | 8,979 | +0.13(+0.37%) |
Jan 27, 2011 | 33.05 | 33.73 | 32.93 | 33.70 | 10,513 | +0.69(+2.08%) |
Jan 26, 2011 | 32.62 | 33.12 | 32.36 | 33.02 | 7,642 | +0.07(+0.22%) |
Jan 25, 2011 | 32.52 | 32.95 | 32.30 | 32.95 | 8,255 | +0.15(+0.47%) |
Jan 24, 2011 | 31.63 | 32.79 | 31.63 | 32.79 | 18,409 | +0.77(+2.39%) |
Jan 21, 2011 | 32.00 | 32.36 | 31.62 | 32.03 | 30,852 | -0.32(-0.98%) |
Jan 20, 2011 | 33.00 | 33.00 | 32.30 | 32.34 | 7,235 | -0.42(-1.29%) |
Jan 19, 2011 | 32.85 | 33.12 | 32.68 | 32.77 | 7,587 | -0.25(-0.77%) |
Jan 18, 2011 | 33.61 | 33.61 | 32.66 | 33.02 | 13,836 | -0.71(-2.09%) |
Jan 14, 2011 | 33.50 | 33.90 | 33.23 | 33.72 | 3,449 | +0.09(+0.27%) |
Jan 13, 2011 | 33.92 | 34.16 | 33.41 | 33.63 | 9,310 | -0.42(-1.24%) |
Jan 12, 2011 | 34.16 | 34.16 | 33.86 | 34.06 | 3,877 | -0.09(-0.25%) |
Jan 11, 2011 | 33.38 | 34.14 | 33.13 | 34.14 | 4,156 | +0.51(+1.52%) |
Jan 10, 2011 | 33.06 | 33.81 | 33.04 | 33.63 | 6,927 | +0.32(+0.95%) |
Jan 07, 2011 | 33.61 | 33.61 | 32.87 | 33.32 | 5,745 | -0.01(-0.03%) |
Jan 06, 2011 | 32.79 | 33.54 | 32.67 | 33.33 | 6,810 | +0.14(+0.44%) |
Jan 05, 2011 | 33.15 | 33.44 | 31.82 | 33.18 | 9,843 | -0.11(-0.33%) |
Jan 04, 2011 | 33.69 | 33.80 | 33.20 | 33.29 | 3,602 | +0.09(+0.27%) |
Jan 03, 2011 | 32.61 | 33.95 | 32.61 | 33.20 | 8,018 | +0.29(+0.88%) |
Dec 31, 2010 | 32.73 | 32.91 | 32.66 | 32.91 | 9,349 | -0.26(-0.79%) |
Dec 30, 2010 | 32.98 | 33.22 | 32.88 | 33.17 | 1,332 | -0.21(-0.62%) |
Dec 29, 2010 | 33.76 | 33.76 | 33.38 | 33.38 | 5,166 | -0.51(-1.49%) |
Dec 28, 2010 | 32.53 | 34.26 | 31.58 | 33.89 | 22,863 | +1.30(+3.99%) |
Dec 27, 2010 | 32.99 | 33.19 | 32.50 | 32.59 | 8,418 | -0.53(-1.59%) |
Dec 23, 2010 | 32.97 | 33.37 | 32.94 | 33.11 | 5,066 | -0.04(-0.12%) |
Dec 22, 2010 | 33.71 | 33.85 | 33.15 | 33.15 | 7,515 | -0.29(-0.86%) |
Dec 21, 2010 | 33.24 | 33.44 | 32.97 | 33.44 | 6,752 | +0.07(+0.22%) |
Dec 20, 2010 | 32.88 | 33.71 | 32.64 | 33.37 | 16,795 | +0.49(+1.48%) |
Dec 17, 2010 | 33.21 | 33.21 | 32.88 | 32.88 | 24,647 | -0.31(-0.92%) |
Dec 16, 2010 | 32.93 | 33.21 | 32.93 | 33.19 | 9,134 | +0.25(+0.77%) |
Dec 15, 2010 | 33.36 | 33.43 | 32.94 | 32.94 | 7,844 | -0.47(-1.40%) |
Dec 14, 2010 | 33.83 | 33.84 | 33.41 | 33.41 | 2,088 | +0.02(+0.05%) |
Dec 13, 2010 | 33.01 | 33.92 | 33.01 | 33.39 | 5,313 | +0.11(+0.33%) |
Dec 10, 2010 | 33.75 | 33.75 | 33.15 | 33.28 | 2,859 | -0.14(-0.43%) |
Dec 09, 2010 | 33.52 | 33.77 | 33.33 | 33.43 | 10,791 | -0.23(-0.67%) |
Dec 08, 2010 | 33.18 | 33.65 | 32.98 | 33.65 | 5,680 | +0.26(+0.77%) |
Dec 07, 2010 | 32.88 | 33.62 | 32.88 | 33.39 | 22,578 | +0.50(+1.52%) |
Dec 06, 2010 | 33.56 | 33.59 | 32.88 | 32.89 | 28,105 | -0.69(-2.04%) |
Dec 03, 2010 | 33.83 | 33.93 | 32.50 | 33.58 | 33,198 | -0.29(-0.85%) |
Dec 02, 2010 | 34.34 | 34.34 | 33.39 | 33.87 | 17,071 | -0.46(-1.34%) |
Dec 01, 2010 | 34.55 | 34.61 | 34.02 | 34.33 | 17,039 | -0.38(-1.09%) |
Nov 30, 2010 | 34.37 | 35.18 | 34.37 | 34.71 | 7,755 | +0.11(+0.31%) |
Nov 29, 2010 | 35.18 | 35.45 | 34.40 | 34.60 | 9,547 | -0.72(-2.04%) |
Nov 26, 2010 | 35.32 | 35.34 | 35.25 | 35.32 | 2,306 | -0.34(-0.96%) |
Nov 24, 2010 | 35.66 | 35.66 | 35.66 | 35.66 | 11,699 | -0.15(-0.43%) |
Nov 23, 2010 | 35.45 | 36.09 | 35.27 | 35.82 | 6,979 | +0.05(+0.15%) |
Nov 22, 2010 | 35.73 | 35.88 | 35.55 | 35.76 | 3,703 | +0.00(+0.00%) |
Nov 19, 2010 | 35.53 | 36.08 | 35.23 | 35.76 | 12,287 | -0.14(-0.40%) |
Nov 18, 2010 | 35.93 | 35.95 | 35.36 | 35.91 | 21,141 | +0.14(+0.40%) |
Nov 17, 2010 | 36.09 | 36.09 | 35.19 | 35.76 | 30,022 | -0.23(-0.65%) |
Nov 16, 2010 | 35.86 | 37.11 | 35.64 | 36.00 | 33,696 | +0.13(+0.37%) |
Nov 15, 2010 | 35.76 | 35.86 | 35.51 | 35.86 | 15,961 | +0.48(+1.35%) |
Nov 12, 2010 | 35.62 | 35.92 | 35.31 | 35.39 | 12,139 | -0.32(-0.90%) |
Nov 11, 2010 | 34.92 | 37.52 | 34.17 | 35.71 | 26,254 | +0.83(+2.38%) |
Nov 10, 2010 | 35.18 | 35.18 | 34.65 | 34.88 | 6,672 | -0.08(-0.23%) |
Nov 09, 2010 | 34.07 | 35.30 | 33.83 | 34.96 | 16,595 | +1.22(+3.62%) |
Nov 08, 2010 | 33.66 | 33.92 | 33.38 | 33.74 | 10,626 | +0.08(+0.23%) |
Nov 05, 2010 | 33.87 | 34.04 | 33.58 | 33.66 | 11,277 | -0.44(-1.30%) |
Nov 04, 2010 | 33.64 | 34.25 | 33.56 | 34.10 | 11,149 | +0.95(+2.85%) |
Nov 03, 2010 | 33.43 | 33.54 | 33.09 | 33.16 | 4,503 | -0.36(-1.07%) |
Nov 02, 2010 | 32.75 | 33.65 | 32.68 | 33.52 | 10,916 | +0.63(+1.92%) |
Nov 01, 2010 | 33.02 | 33.02 | 32.66 | 32.88 | 15,418 | +0.27(+0.83%) |
Oct 29, 2010 | 32.93 | 32.93 | 32.32 | 32.61 | 13,267 | -0.62(-1.87%) |
Oct 28, 2010 | 33.79 | 34.03 | 32.82 | 33.24 | 8,589 | -0.62(-1.84%) |
Oct 27, 2010 | 33.74 | 34.51 | 33.67 | 33.86 | 5,323 | -0.51(-1.50%) |
Oct 25, 2010 | 34.04 | 34.59 | 33.78 | 34.37 | 11,568 | +0.33(+0.98%) |
Oct 22, 2010 | 34.51 | 34.51 | 33.96 | 34.04 | 11,558 | -0.32(-0.92%) |
Oct 21, 2010 | 34.75 | 34.94 | 34.16 | 34.35 | 5,776 | -0.11(-0.31%) |
Oct 20, 2010 | 34.20 | 34.61 | 33.43 | 34.46 | 19,198 | +0.17(+0.50%) |
Oct 19, 2010 | 34.82 | 35.02 | 34.11 | 34.29 | 23,149 | -0.56(-1.62%) |
Oct 18, 2010 | 34.82 | 35.18 | 34.75 | 34.85 | 7,599 | -0.25(-0.71%) |
Oct 15, 2010 | 34.82 | 35.26 | 34.82 | 35.10 | 7,742 | -0.09(-0.26%) |
Oct 14, 2010 | 35.59 | 35.59 | 34.87 | 35.19 | 9,019 | -0.34(-0.94%) |
Oct 13, 2010 | 35.18 | 35.62 | 35.18 | 35.53 | 12,893 | +0.20(+0.57%) |
Oct 12, 2010 | 35.08 | 35.39 | 34.82 | 35.33 | 22,185 | +0.07(+0.20%) |
Oct 11, 2010 | 34.61 | 35.39 | 34.47 | 35.26 | 28,088 | +0.78(+2.28%) |
Oct 08, 2010 | 34.47 | 34.64 | 33.68 | 34.47 | 34,285 | +0.18(+0.53%) |
Oct 07, 2010 | 34.00 | 34.58 | 33.85 | 34.29 | 1,765 | +0.01(+0.03%) |
Oct 06, 2010 | 34.82 | 34.83 | 34.12 | 34.28 | 40,258 | -0.70(-2.01%) |
Oct 05, 2010 | 36.76 | 37.26 | 34.92 | 34.99 | 226 | -1.78(-4.83%) |
Oct 04, 2010 | 39.06 | 39.60 | 36.27 | 36.76 | 103,922 | -2.77(-7.01%) |
Oct 01, 2010 | 39.53 | 39.67 | 36.32 | 39.53 | 135,347 | +3.42(+9.47%) |
Sep 30, 2010 | 36.05 | 36.35 | 35.43 | 36.11 | 903 | +0.45(+1.26%) |
Sep 29, 2010 | 35.27 | 36.05 | 34.91 | 35.66 | 59,280 | +0.03(+0.08%) |
Sep 28, 2010 | 32.99 | 36.25 | 32.99 | 35.64 | 931 | +2.48(+7.48%) |
Sep 27, 2010 | 32.35 | 33.20 | 32.35 | 33.15 | 27,386 | +0.82(+2.54%) |
Sep 24, 2010 | 31.98 | 32.59 | 31.98 | 32.33 | 24,690 | +0.34(+1.07%) |
Sep 23, 2010 | 31.95 | 32.31 | 31.73 | 31.99 | 110 | +0.05(+0.17%) |
Sep 22, 2010 | 31.98 | 32.29 | 31.66 | 31.94 | 12,671 | +0.20(+0.62%) |
Sep 21, 2010 | 31.56 | 31.89 | 31.47 | 31.74 | 13,537 | +0.27(+0.87%) |
Sep 20, 2010 | 30.63 | 31.60 | 30.63 | 31.47 | 76,308 | +1.08(+3.56%) |
Sep 17, 2010 | 30.38 | 30.90 | 30.09 | 30.38 | 23,137 | -0.65(-2.09%) |
Sep 15, 2010 | 31.53 | 31.53 | 30.84 | 31.03 | 27,601 | -0.44(-1.40%) |
Sep 14, 2010 | 31.21 | 31.74 | 30.91 | 31.48 | 51,664 | +0.29(+0.93%) |
Sep 13, 2010 | 31.58 | 31.98 | 30.96 | 31.19 | 43,374 | -0.11(-0.35%) |
Sep 10, 2010 | 30.84 | 31.45 | 30.20 | 31.30 | 56,331 | +0.83(+2.72%) |
Sep 09, 2010 | 32.02 | 32.63 | 29.75 | 30.47 | 348 | -1.06(-3.38%) |
Sep 08, 2010 | 28.75 | 31.75 | 28.75 | 31.53 | 379 | +2.80(+9.73%) |
Sep 07, 2010 | 29.30 | 29.30 | 28.13 | 28.73 | 1,285 | +0.45(+1.59%) |
Sep 03, 2010 | 28.28 | 28.28 | 27.58 | 28.28 | 36,541 | +0.00(+0.00%) |
Sep 02, 2010 | 27.08 | 28.61 | 27.06 | 28.28 | 95,754 | +1.22(+4.50%) |
Sep 01, 2010 | 27.80 | 27.80 | 26.79 | 27.06 | 67,818 | +0.03(+0.10%) |
Aug 31, 2010 | 27.04 | 27.43 | 26.50 | 27.04 | 519 | +0.57(+2.15%) |
Aug 30, 2010 | 26.40 | 26.60 | 26.16 | 26.47 | 33,628 | +0.21(+0.79%) |
Aug 27, 2010 | 26.26 | 26.79 | 26.00 | 26.26 | 62,130 | -0.40(-1.49%) |
Aug 26, 2010 | 26.37 | 26.66 | 25.98 | 26.66 | 49,850 | +0.51(+1.97%) |
Aug 25, 2010 | 27.18 | 27.19 | 25.77 | 26.14 | 450 | -0.87(-3.21%) |
Aug 24, 2010 | 26.88 | 27.31 | 26.83 | 27.01 | 764 | +0.07(+0.27%) |
Aug 23, 2010 | 27.06 | 27.70 | 26.62 | 26.94 | 139,390 | +2.88(+11.96%) |
Aug 20, 2010 | 24.66 | 24.66 | 24.06 | 24.06 | 15,396 | -0.33(-1.37%) |
Aug 19, 2010 | 24.10 | 24.39 | 23.81 | 24.39 | 110 | +0.05(+0.18%) |
Aug 18, 2010 | 24.69 | 24.69 | 23.90 | 24.35 | 8,202 | -0.15(-0.63%) |
Aug 17, 2010 | 24.21 | 24.83 | 24.00 | 24.50 | 221 | +0.70(+2.96%) |
Aug 16, 2010 | 23.69 | 23.81 | 23.69 | 23.80 | 2,664 | +0.19(+0.80%) |
Aug 13, 2010 | 23.61 | 23.84 | 23.61 | 23.61 | 6,012 | -0.16(-0.68%) |
Aug 12, 2010 | 24.08 | 24.08 | 23.69 | 23.77 | 2,161 | -0.43(-1.79%) |
Aug 11, 2010 | 24.22 | 24.27 | 24.18 | 24.20 | 2,715 | -0.29(-1.18%) |
Aug 10, 2010 | 24.46 | 24.58 | 24.46 | 24.49 | 774 | -0.28(-1.15%) |
Aug 09, 2010 | 24.77 | 24.82 | 24.72 | 24.78 | 3,103 | -0.02(-0.09%) |
Aug 06, 2010 | 24.80 | 24.91 | 24.19 | 24.80 | 18,394 | -0.26(-1.04%) |
Aug 05, 2010 | 25.14 | 25.48 | 24.67 | 25.06 | 12,386 | +0.01(+0.04%) |
Aug 04, 2010 | 24.41 | 25.22 | 24.30 | 25.05 | 221 | +0.39(+1.57%) |
Aug 03, 2010 | 24.47 | 24.97 | 23.70 | 24.67 | 13,698 | -0.03(-0.11%) |
Aug 02, 2010 | 23.92 | 25.22 | 23.68 | 24.69 | 38,894 | +0.86(+3.60%) |
Jul 30, 2010 | 23.84 | 23.94 | 23.67 | 23.84 | 5,401 | -0.11(-0.45%) |
Jul 29, 2010 | 23.90 | 24.14 | 23.45 | 23.94 | 317 | +0.05(+0.19%) |
Jul 28, 2010 | 23.97 | 23.97 | 23.63 | 23.90 | 3,380 | -0.42(-1.74%) |
Jul 27, 2010 | 24.74 | 24.74 | 24.09 | 24.32 | 110 | -0.04(-0.15%) |
Jul 26, 2010 | 24.30 | 24.76 | 24.30 | 24.36 | 6,484 | -0.32(-1.32%) |
Jul 23, 2010 | 24.45 | 24.71 | 23.79 | 24.68 | 12,790 | +0.32(+1.30%) |
Jul 22, 2010 | 24.28 | 24.87 | 24.28 | 24.37 | 336 | +0.43(+1.81%) |
Jul 21, 2010 | 24.01 | 24.01 | 23.67 | 23.93 | 11,687 | -0.39(-1.60%) |
Jul 20, 2010 | 23.62 | 24.32 | 23.36 | 24.32 | 332 | +0.70(+2.98%) |
Jul 19, 2010 | 23.46 | 23.75 | 23.46 | 23.62 | 3,408 | -0.03(-0.11%) |
Jul 16, 2010 | 23.65 | 24.11 | 23.42 | 23.65 | 17,816 | -0.45(-1.87%) |
Jul 15, 2010 | 23.93 | 24.21 | 23.91 | 24.10 | 8,806 | +0.16(+0.68%) |
Jul 14, 2010 | 24.20 | 24.39 | 23.61 | 23.93 | 221 | -0.53(-2.18%) |
Jul 13, 2010 | 24.49 | 24.79 | 24.11 | 24.47 | 443 | +0.02(+0.07%) |
Jul 12, 2010 | 23.99 | 24.45 | 23.99 | 24.45 | 5,894 | +0.41(+1.69%) |
Jul 09, 2010 | 24.04 | 24.04 | 23.08 | 24.04 | 8,889 | +0.63(+2.70%) |
Jul 08, 2010 | 23.50 | 23.75 | 23.18 | 23.41 | 8,368 | +0.23(+0.97%) |
Jul 07, 2010 | 23.21 | 24.02 | 23.09 | 23.19 | 18,737 | -0.12(-0.50%) |
Jul 06, 2010 | 23.46 | 23.77 | 23.09 | 23.30 | 110 | -0.24(-1.03%) |
Jul 02, 2010 | 23.55 | 23.55 | 23.16 | 23.55 | 3,085 | +0.34(+1.48%) |