Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.01 | 48.60 | 47.84 | 48.53 | 1,205,428 | +0.34(+0.70%) |
Mar 30, 2011 | 48.88 | 49.02 | 48.16 | 48.19 | 1,039,279 | -0.37(-0.77%) |
Mar 29, 2011 | 48.26 | 48.75 | 47.83 | 48.57 | 823,983 | +0.12(+0.26%) |
Mar 28, 2011 | 48.35 | 48.93 | 48.24 | 48.44 | 838,015 | +0.11(+0.22%) |
Mar 25, 2011 | 48.06 | 48.79 | 47.87 | 48.34 | 743,496 | +0.36(+0.74%) |
Mar 24, 2011 | 46.79 | 48.13 | 46.35 | 47.98 | 1,502,682 | +1.45(+3.12%) |
Mar 23, 2011 | 46.49 | 46.91 | 45.97 | 46.53 | 870,242 | -0.20(-0.44%) |
Mar 22, 2011 | 46.88 | 47.57 | 46.70 | 46.73 | 1,740,945 | -0.45(-0.94%) |
Mar 21, 2011 | 46.79 | 47.23 | 46.79 | 47.18 | 945,758 | +1.98(+4.38%) |
Mar 18, 2011 | 46.53 | 46.57 | 44.98 | 45.20 | 1,483,585 | -0.61(-1.34%) |
Mar 17, 2011 | 45.87 | 46.53 | 45.42 | 45.81 | 713,551 | +0.64(+1.42%) |
Mar 16, 2011 | 45.49 | 46.51 | 44.86 | 45.17 | 1,251,486 | -0.35(-0.76%) |
Mar 15, 2011 | 45.15 | 45.79 | 45.05 | 45.52 | 1,801,220 | -0.14(-0.31%) |
Mar 14, 2011 | 46.64 | 47.14 | 45.36 | 45.66 | 1,137,732 | -1.60(-3.39%) |
Mar 11, 2011 | 46.10 | 47.61 | 45.60 | 47.27 | 1,244,983 | +1.03(+2.24%) |
Mar 10, 2011 | 47.24 | 47.45 | 46.01 | 46.23 | 1,618,299 | -2.03(-4.21%) |
Mar 09, 2011 | 48.09 | 48.91 | 47.67 | 48.26 | 760,227 | -0.09(-0.18%) |
Mar 08, 2011 | 47.18 | 48.53 | 46.72 | 48.35 | 717,476 | +1.26(+2.67%) |
Mar 07, 2011 | 48.41 | 48.64 | 46.63 | 47.10 | 967,806 | -0.99(-2.06%) |
Mar 04, 2011 | 48.22 | 48.26 | 47.44 | 48.09 | 878,936 | -0.10(-0.20%) |
Mar 03, 2011 | 47.55 | 48.31 | 46.93 | 48.18 | 1,067,105 | +1.19(+2.52%) |
Mar 02, 2011 | 46.70 | 47.57 | 46.57 | 47.00 | 1,220,054 | +0.37(+0.80%) |
Mar 01, 2011 | 48.34 | 48.53 | 46.35 | 46.62 | 861,212 | -1.36(-2.84%) |
Feb 28, 2011 | 48.43 | 48.96 | 47.78 | 47.99 | 1,254,348 | -0.22(-0.46%) |
Feb 25, 2011 | 47.27 | 48.23 | 47.24 | 48.21 | 1,027,136 | +1.29(+2.75%) |
Feb 24, 2011 | 46.78 | 47.32 | 46.21 | 46.92 | 1,207,037 | +0.02(+0.04%) |
Feb 23, 2011 | 47.63 | 47.75 | 45.62 | 46.90 | 1,142,097 | -0.67(-1.41%) |
Feb 22, 2011 | 48.87 | 49.29 | 47.39 | 47.57 | 991,305 | -1.87(-3.79%) |
Feb 18, 2011 | 50.21 | 50.23 | 49.06 | 49.44 | 517,584 | -0.57(-1.14%) |
Feb 17, 2011 | 50.28 | 50.33 | 49.49 | 50.01 | 851,510 | -0.36(-0.71%) |
Feb 16, 2011 | 50.09 | 50.79 | 49.90 | 50.37 | 1,440,636 | +0.42(+0.84%) |
Feb 15, 2011 | 48.84 | 50.07 | 48.67 | 49.95 | 1,441,791 | +0.98(+2.00%) |
Feb 14, 2011 | 48.80 | 49.36 | 48.59 | 48.97 | 534,167 | +0.17(+0.35%) |
Feb 11, 2011 | 47.78 | 49.31 | 47.40 | 48.80 | 1,196,803 | +0.81(+1.69%) |
Feb 10, 2011 | 46.00 | 48.27 | 45.99 | 47.99 | 1,616,522 | +1.65(+3.56%) |
Feb 09, 2011 | 45.31 | 46.34 | 45.19 | 46.34 | 1,907,090 | +0.81(+1.78%) |
Feb 08, 2011 | 45.64 | 45.80 | 45.06 | 45.53 | 545,528 | -0.09(-0.20%) |
Feb 07, 2011 | 45.84 | 46.25 | 45.57 | 45.62 | 634,473 | +0.06(+0.14%) |
Feb 04, 2011 | 45.79 | 45.89 | 45.12 | 45.56 | 444,314 | -0.06(-0.14%) |
Feb 03, 2011 | 45.97 | 46.40 | 45.31 | 45.62 | 780,027 | -0.37(-0.81%) |
Feb 02, 2011 | 46.21 | 46.79 | 45.84 | 45.99 | 1,632,635 | -0.22(-0.48%) |
Feb 01, 2011 | 45.15 | 46.67 | 45.06 | 46.21 | 1,552,982 | +1.67(+3.74%) |
Jan 31, 2011 | 43.74 | 44.73 | 43.74 | 44.55 | 965,203 | +0.99(+2.27%) |
Jan 28, 2011 | 43.89 | 45.70 | 43.46 | 43.56 | 1,834,721 | -0.55(-1.25%) |
Jan 27, 2011 | 43.17 | 44.37 | 42.74 | 44.11 | 1,977,253 | +0.95(+2.21%) |
Jan 26, 2011 | 42.49 | 43.37 | 42.17 | 43.16 | 1,933,895 | +1.01(+2.39%) |
Jan 25, 2011 | 42.69 | 43.51 | 42.02 | 42.15 | 1,998,573 | -0.69(-1.60%) |
Jan 24, 2011 | 42.54 | 42.92 | 42.23 | 42.84 | 1,042,726 | +0.31(+0.73%) |
Jan 21, 2011 | 43.53 | 43.85 | 42.43 | 42.52 | 1,162,791 | -0.70(-1.61%) |
Jan 20, 2011 | 43.89 | 43.97 | 42.42 | 43.22 | 1,438,194 | -1.17(-2.63%) |
Jan 19, 2011 | 46.38 | 46.61 | 43.91 | 44.39 | 1,501,298 | -2.24(-4.80%) |
Jan 18, 2011 | 46.40 | 46.62 | 45.81 | 46.62 | 1,155,810 | +0.24(+0.52%) |
Jan 14, 2011 | 46.22 | 46.48 | 46.06 | 46.38 | 390,488 | +0.16(+0.35%) |
Jan 13, 2011 | 45.88 | 46.55 | 45.70 | 46.22 | 526,215 | +0.43(+0.93%) |
Jan 12, 2011 | 46.33 | 46.34 | 45.35 | 45.80 | 1,877,919 | -0.04(-0.10%) |
Jan 11, 2011 | 46.95 | 46.99 | 45.55 | 45.84 | 683,695 | -0.66(-1.42%) |
Jan 10, 2011 | 45.33 | 46.79 | 45.24 | 46.50 | 1,484,187 | +0.82(+1.80%) |
Jan 07, 2011 | 45.03 | 45.87 | 45.03 | 45.68 | 1,028,186 | +0.74(+1.65%) |
Jan 06, 2011 | 44.45 | 45.17 | 44.45 | 44.94 | 1,710,592 | +0.41(+0.92%) |
Jan 05, 2011 | 43.26 | 44.58 | 43.09 | 44.53 | 2,575,631 | +1.02(+2.34%) |
Jan 04, 2011 | 43.42 | 43.83 | 43.28 | 43.51 | 1,251,423 | +0.18(+0.41%) |
Jan 03, 2011 | 43.04 | 44.11 | 43.04 | 43.34 | 965,672 | +0.68(+1.59%) |
Dec 31, 2010 | 42.84 | 43.06 | 42.63 | 42.66 | 434,432 | -0.24(-0.56%) |
Dec 30, 2010 | 42.72 | 43.12 | 42.71 | 42.90 | 250,792 | +0.06(+0.15%) |
Dec 29, 2010 | 42.46 | 42.92 | 42.41 | 42.84 | 304,619 | +0.45(+1.05%) |
Dec 28, 2010 | 42.89 | 42.92 | 42.15 | 42.39 | 423,142 | -0.42(-0.98%) |
Dec 27, 2010 | 42.34 | 42.94 | 42.19 | 42.81 | 250,985 | +0.23(+0.54%) |
Dec 23, 2010 | 42.99 | 43.15 | 42.45 | 42.58 | 369,832 | -0.38(-0.89%) |
Dec 22, 2010 | 43.17 | 43.22 | 42.68 | 42.96 | 397,247 | -0.06(-0.15%) |
Dec 21, 2010 | 42.74 | 43.32 | 42.59 | 43.02 | 733,380 | +0.70(+1.64%) |
Dec 20, 2010 | 42.96 | 43.01 | 41.95 | 42.33 | 853,735 | -0.47(-1.10%) |
Dec 17, 2010 | 42.90 | 43.06 | 42.51 | 42.80 | 1,069,347 | -0.20(-0.48%) |
Dec 16, 2010 | 42.47 | 43.14 | 41.94 | 43.01 | 678,943 | +0.73(+1.73%) |
Dec 15, 2010 | 42.51 | 44.04 | 42.11 | 42.27 | 1,288,051 | -0.31(-0.73%) |
Dec 14, 2010 | 42.95 | 43.32 | 42.34 | 42.59 | 945,529 | -0.14(-0.33%) |
Dec 13, 2010 | 44.05 | 44.10 | 42.62 | 42.73 | 1,847,609 | -1.82(-4.08%) |
Dec 10, 2010 | 44.33 | 44.63 | 43.91 | 44.55 | 817,141 | +0.37(+0.83%) |
Dec 09, 2010 | 43.60 | 44.38 | 43.43 | 44.18 | 853,965 | +0.95(+2.21%) |
Dec 08, 2010 | 43.84 | 44.39 | 43.11 | 43.23 | 963,304 | -0.43(-0.98%) |
Dec 07, 2010 | 44.41 | 44.45 | 43.56 | 43.66 | 1,271,868 | -0.03(-0.06%) |
Dec 06, 2010 | 43.73 | 44.01 | 43.29 | 43.68 | 900,283 | -0.25(-0.57%) |
Dec 03, 2010 | 43.03 | 44.10 | 43.03 | 43.93 | 1,106,499 | +0.73(+1.69%) |
Dec 02, 2010 | 42.77 | 43.43 | 42.75 | 43.20 | 995,778 | +0.44(+1.02%) |
Dec 01, 2010 | 43.09 | 43.48 | 42.65 | 42.77 | 1,340,445 | +0.57(+1.35%) |
Nov 30, 2010 | 42.23 | 42.60 | 42.00 | 42.19 | 1,306,926 | -0.59(-1.38%) |
Nov 29, 2010 | 42.26 | 42.87 | 41.95 | 42.78 | 1,263,163 | +0.14(+0.33%) |
Nov 26, 2010 | 42.08 | 42.79 | 41.88 | 42.64 | 380,198 | +0.12(+0.29%) |
Nov 24, 2010 | 41.21 | 42.52 | 42.52 | 42.52 | 1,122,025 | +1.76(+4.33%) |
Nov 23, 2010 | 40.97 | 41.13 | 40.39 | 40.75 | 1,025,626 | -0.93(-2.22%) |
Nov 22, 2010 | 41.45 | 42.27 | 41.29 | 41.68 | 1,118,504 | -0.12(-0.30%) |
Nov 19, 2010 | 41.10 | 41.90 | 40.71 | 41.80 | 1,023,339 | +0.61(+1.49%) |
Nov 18, 2010 | 40.35 | 41.78 | 40.35 | 41.19 | 1,375,918 | +1.39(+3.49%) |
Nov 17, 2010 | 39.41 | 40.09 | 38.85 | 39.80 | 1,169,350 | +0.58(+1.48%) |
Nov 16, 2010 | 39.90 | 40.20 | 38.73 | 39.22 | 1,332,034 | -1.06(-2.63%) |
Nov 15, 2010 | 40.29 | 40.71 | 40.08 | 40.28 | 878,014 | +0.40(+1.01%) |
Nov 12, 2010 | 40.55 | 40.95 | 39.66 | 39.88 | 781,926 | -1.15(-2.80%) |
Nov 11, 2010 | 40.37 | 41.21 | 40.18 | 41.03 | 1,157,880 | +0.15(+0.37%) |
Nov 10, 2010 | 40.29 | 40.88 | 39.98 | 40.88 | 1,504,856 | +0.58(+1.44%) |
Nov 09, 2010 | 41.81 | 41.89 | 40.12 | 40.30 | 1,357,452 | -1.02(-2.46%) |
Nov 08, 2010 | 41.56 | 42.02 | 41.14 | 41.31 | 1,320,907 | -0.16(-0.39%) |
Nov 05, 2010 | 40.80 | 41.53 | 40.60 | 41.47 | 1,628,269 | +0.61(+1.48%) |
Nov 04, 2010 | 40.74 | 41.52 | 40.34 | 40.87 | 2,582,448 | +0.72(+1.80%) |
Nov 03, 2010 | 39.57 | 40.16 | 39.32 | 40.14 | 1,338,490 | +0.66(+1.67%) |
Nov 02, 2010 | 39.52 | 39.73 | 39.14 | 39.49 | 847,099 | +0.49(+1.26%) |
Nov 01, 2010 | 39.30 | 39.87 | 38.67 | 38.99 | 847,876 | -0.06(-0.16%) |
Oct 29, 2010 | 38.77 | 39.32 | 38.77 | 39.06 | 787,683 | +0.04(+0.09%) |
Oct 28, 2010 | 38.85 | 39.66 | 38.40 | 39.02 | 1,417,024 | +0.37(+0.95%) |
Oct 27, 2010 | 38.68 | 38.94 | 38.03 | 38.66 | 1,559,538 | +1.27(+3.41%) |
Oct 25, 2010 | 37.66 | 38.32 | 37.27 | 37.38 | 1,345,717 | -0.11(-0.29%) |
Oct 22, 2010 | 37.33 | 37.73 | 37.14 | 37.49 | 677,264 | +0.20(+0.53%) |
Oct 21, 2010 | 37.72 | 38.18 | 36.70 | 37.29 | 1,687,782 | -0.34(-0.90%) |
Oct 20, 2010 | 36.51 | 38.21 | 36.51 | 37.63 | 1,465,161 | +1.22(+3.35%) |
Oct 19, 2010 | 36.45 | 37.04 | 36.10 | 36.41 | 996,674 | -0.64(-1.73%) |
Oct 18, 2010 | 37.00 | 37.27 | 36.75 | 37.05 | 758,439 | +0.13(+0.36%) |
Oct 15, 2010 | 37.10 | 37.43 | 36.34 | 36.92 | 1,271,488 | +0.13(+0.36%) |
Oct 14, 2010 | 36.98 | 37.16 | 36.45 | 36.78 | 1,376,931 | -0.20(-0.55%) |
Oct 13, 2010 | 35.76 | 37.38 | 35.72 | 36.99 | 2,473,025 | +1.65(+4.67%) |
Oct 12, 2010 | 35.11 | 35.52 | 34.44 | 35.34 | 1,202,789 | +0.10(+0.28%) |
Oct 11, 2010 | 35.32 | 35.65 | 35.05 | 35.24 | 670,629 | +0.06(+0.18%) |
Oct 08, 2010 | 35.18 | 35.54 | 34.01 | 35.18 | 1,167,117 | +0.82(+2.39%) |
Oct 07, 2010 | 34.71 | 34.71 | 33.83 | 34.36 | 1,020,404 | -0.15(-0.44%) |
Oct 06, 2010 | 34.14 | 34.73 | 34.00 | 34.51 | 1,009,558 | +0.36(+1.04%) |
Oct 05, 2010 | 33.26 | 34.34 | 33.18 | 34.16 | 1,494,001 | +1.32(+4.02%) |
Oct 04, 2010 | 33.15 | 33.53 | 32.33 | 32.84 | 956,714 | -0.37(-1.13%) |
Oct 01, 2010 | 33.21 | 33.69 | 32.24 | 33.21 | 2,049,593 | -0.13(-0.39%) |
Sep 30, 2010 | 33.35 | 34.24 | 33.17 | 33.34 | 1,346 | -0.62(-1.82%) |
Sep 29, 2010 | 33.99 | 34.29 | 33.76 | 33.96 | 1,121,690 | -0.27(-0.78%) |
Sep 28, 2010 | 34.47 | 34.47 | 33.61 | 34.23 | 336 | -0.20(-0.57%) |
Sep 27, 2010 | 34.80 | 34.83 | 34.37 | 34.42 | 742,997 | -0.46(-1.33%) |
Sep 24, 2010 | 34.40 | 35.01 | 34.36 | 34.89 | 938,441 | +1.08(+3.19%) |
Sep 23, 2010 | 33.69 | 34.21 | 33.33 | 33.81 | 1,292,674 | -0.28(-0.81%) |
Sep 22, 2010 | 34.26 | 34.61 | 33.72 | 34.08 | 735,548 | -0.36(-1.04%) |
Sep 21, 2010 | 34.40 | 34.85 | 34.24 | 34.44 | 1,063,996 | +0.11(+0.31%) |
Sep 20, 2010 | 34.61 | 34.89 | 34.20 | 34.33 | 1,420,843 | -0.04(-0.10%) |
Sep 17, 2010 | 34.37 | 34.61 | 33.77 | 34.37 | 1,354,621 | -0.09(-0.26%) |
Sep 15, 2010 | 34.51 | 34.80 | 34.19 | 34.46 | 845,779 | -0.06(-0.18%) |
Sep 14, 2010 | 34.88 | 35.19 | 34.47 | 34.52 | 1,124,566 | -0.37(-1.05%) |
Sep 13, 2010 | 34.65 | 35.03 | 34.46 | 34.89 | 1,182,369 | +0.86(+2.51%) |
Sep 10, 2010 | 33.72 | 34.27 | 33.59 | 34.03 | 865,657 | +0.34(+1.01%) |
Sep 09, 2010 | 34.39 | 34.43 | 33.54 | 33.69 | 1,340,683 | -0.26(-0.76%) |
Sep 08, 2010 | 33.07 | 34.26 | 33.07 | 33.95 | 1,832,280 | +1.04(+3.17%) |
Sep 07, 2010 | 32.87 | 33.03 | 32.30 | 32.91 | 122 | -0.21(-0.65%) |
Sep 03, 2010 | 32.92 | 33.59 | 32.57 | 33.12 | 1,529,255 | +0.82(+2.54%) |
Sep 02, 2010 | 31.76 | 32.40 | 31.55 | 32.30 | 330 | +0.76(+2.40%) |
Sep 01, 2010 | 30.45 | 31.77 | 30.38 | 31.54 | 1,681,850 | +1.68(+5.61%) |
Aug 31, 2010 | 29.81 | 30.30 | 28.66 | 29.87 | 2,917 | +0.54(+1.84%) |
Aug 30, 2010 | 30.01 | 30.29 | 29.32 | 29.33 | 720,633 | -0.77(-2.56%) |
Aug 27, 2010 | 29.37 | 30.21 | 28.99 | 30.10 | 1,445,328 | +0.67(+2.27%) |
Aug 26, 2010 | 29.86 | 30.22 | 29.20 | 29.43 | 2,097,864 | -0.28(-0.93%) |
Aug 25, 2010 | 28.50 | 29.97 | 28.46 | 29.71 | 2,313,225 | +0.85(+2.93%) |
Aug 24, 2010 | 28.58 | 29.19 | 28.28 | 28.86 | 152 | -0.33(-1.13%) |
Aug 23, 2010 | 30.22 | 30.39 | 29.14 | 29.19 | 1,301,238 | -0.86(-2.85%) |
Aug 20, 2010 | 29.97 | 30.14 | 28.91 | 30.05 | 2,373,243 | -0.06(-0.21%) |
Aug 19, 2010 | 31.05 | 31.13 | 29.68 | 30.11 | 152 | -1.14(-3.65%) |
Aug 18, 2010 | 31.11 | 31.46 | 30.77 | 31.25 | 720,323 | +0.14(+0.46%) |
Aug 17, 2010 | 31.14 | 31.36 | 30.97 | 31.11 | 1,590,355 | +0.45(+1.48%) |
Aug 16, 2010 | 30.48 | 30.79 | 30.30 | 30.65 | 1,113,979 | -0.04(-0.15%) |
Aug 13, 2010 | 30.70 | 30.90 | 30.51 | 30.70 | 1,241,633 | -0.02(-0.06%) |
Aug 12, 2010 | 31.07 | 31.08 | 29.97 | 30.71 | 3,798,185 | -1.03(-3.26%) |
Aug 11, 2010 | 32.87 | 32.87 | 31.31 | 31.75 | 122 | -1.63(-4.89%) |
Aug 10, 2010 | 33.50 | 33.62 | 32.98 | 33.38 | 616,600 | -0.64(-1.89%) |
Aug 09, 2010 | 34.07 | 34.33 | 33.70 | 34.02 | 828,587 | +0.37(+1.11%) |
Aug 06, 2010 | 33.65 | 34.01 | 33.18 | 33.65 | 961,140 | -0.37(-1.07%) |
Aug 05, 2010 | 33.44 | 34.13 | 33.25 | 34.01 | 873,363 | +0.21(+0.63%) |
Aug 04, 2010 | 33.31 | 33.94 | 33.17 | 33.80 | 951,395 | +0.63(+1.91%) |
Aug 03, 2010 | 32.88 | 33.55 | 32.30 | 33.17 | 1,396,128 | -0.07(-0.21%) |
Aug 02, 2010 | 33.38 | 33.65 | 32.98 | 33.24 | 1,847,355 | +0.53(+1.61%) |
Jul 30, 2010 | 32.71 | 33.13 | 32.05 | 32.71 | 1,264,897 | -0.01(-0.03%) |
Jul 29, 2010 | 33.13 | 33.24 | 32.20 | 32.72 | 1,933,327 | -0.01(-0.03%) |
Jul 28, 2010 | 33.05 | 33.44 | 32.63 | 32.73 | 1,659,644 | -0.38(-1.16%) |
Jul 27, 2010 | 33.11 | 35.19 | 32.75 | 33.11 | 122 | -2.05(-5.83%) |
Jul 26, 2010 | 34.32 | 35.22 | 34.03 | 35.16 | 1,357,937 | +0.98(+2.87%) |
Jul 23, 2010 | 33.31 | 34.30 | 33.22 | 34.18 | 1,003,795 | +0.80(+2.40%) |
Jul 22, 2010 | 32.66 | 33.69 | 32.66 | 33.38 | 1,432,284 | +1.29(+4.03%) |
Jul 21, 2010 | 31.97 | 33.04 | 31.82 | 32.09 | 2,582,553 | +0.45(+1.44%) |
Jul 20, 2010 | 30.13 | 31.72 | 30.09 | 31.63 | 1,163,140 | +0.92(+2.99%) |
Jul 19, 2010 | 31.00 | 31.29 | 30.09 | 30.71 | 1,457,069 | -0.23(-0.75%) |
Jul 16, 2010 | 30.95 | 32.72 | 30.81 | 30.95 | 2,084,443 | -2.08(-6.29%) |
Jul 15, 2010 | 32.27 | 33.16 | 31.75 | 33.02 | 1,491,668 | +0.70(+2.15%) |
Jul 14, 2010 | 33.42 | 33.42 | 31.45 | 32.33 | 3,464,810 | -1.02(-3.05%) |
Jul 13, 2010 | 33.68 | 33.95 | 32.94 | 33.34 | 1,300,191 | -0.17(-0.52%) |
Jul 12, 2010 | 33.16 | 33.58 | 32.58 | 33.52 | 972,226 | +0.33(+0.98%) |
Jul 09, 2010 | 33.19 | 33.52 | 32.83 | 33.19 | 821,416 | +0.09(+0.27%) |
Jul 08, 2010 | 32.83 | 33.17 | 32.33 | 33.10 | 1,237,991 | +0.78(+2.40%) |
Jul 07, 2010 | 30.64 | 32.40 | 30.64 | 32.33 | 1,440,821 | +1.68(+5.50%) |
Jul 06, 2010 | 31.87 | 32.00 | 30.41 | 30.64 | 2,212 | -0.50(-1.60%) |
Jul 02, 2010 | 31.14 | 32.53 | 30.94 | 31.14 | 1,050,055 | -1.03(-3.21%) |
Jul 01, 2010 | 32.57 | 33.02 | 30.88 | 32.18 | 1,824,121 | -0.22(-0.69%) |
Jun 30, 2010 | 32.94 | 33.56 | 32.26 | 32.40 | 223 | -0.71(-2.15%) |
Jun 29, 2010 | 33.75 | 33.84 | 32.76 | 33.11 | 1,425,802 | -1.91(-5.45%) |
Jun 25, 2010 | 35.02 | 35.11 | 33.74 | 35.02 | 1,729,181 | +1.04(+3.07%) |
Jun 24, 2010 | 34.20 | 34.80 | 33.57 | 33.98 | 1,704,512 | -0.57(-1.65%) |
Jun 23, 2010 | 34.56 | 34.72 | 33.71 | 34.55 | 1,520,356 | +0.16(+0.47%) |
Jun 22, 2010 | 36.53 | 36.62 | 34.28 | 34.39 | 1,852,310 | -1.96(-5.39%) |
Jun 21, 2010 | 37.17 | 37.43 | 36.04 | 36.35 | 1,320,876 | -0.29(-0.80%) |
Jun 18, 2010 | 36.64 | 36.97 | 36.44 | 36.64 | 972,702 | -0.08(-0.22%) |
Jun 17, 2010 | 36.71 | 36.87 | 35.29 | 36.72 | 1,316,374 | +0.35(+0.96%) |
Jun 16, 2010 | 35.65 | 37.16 | 35.65 | 36.37 | 1,709,999 | +0.34(+0.94%) |
Jun 15, 2010 | 35.12 | 36.09 | 35.00 | 36.04 | 1,007,759 | +1.06(+3.03%) |
Jun 14, 2010 | 35.39 | 36.00 | 34.90 | 34.98 | 1,221,488 | +0.02(+0.05%) |
Jun 11, 2010 | 33.58 | 35.20 | 33.53 | 34.96 | 1,049,424 | +0.69(+2.00%) |
Jun 10, 2010 | 33.62 | 34.57 | 33.58 | 34.27 | 1,418,134 | +1.40(+4.26%) |
Jun 09, 2010 | 32.89 | 34.17 | 32.65 | 32.87 | 1,607,021 | +0.37(+1.12%) |
Jun 08, 2010 | 32.33 | 32.88 | 31.61 | 32.51 | 1,786,547 | +0.37(+1.14%) |
Jun 07, 2010 | 32.96 | 33.60 | 32.14 | 32.14 | 1,894,706 | -0.62(-1.88%) |
Jun 04, 2010 | 32.76 | 34.09 | 32.49 | 32.76 | 2,018,450 | -1.86(-5.38%) |
Jun 03, 2010 | 35.14 | 35.71 | 34.12 | 34.62 | 1,755,419 | -0.50(-1.42%) |
Jun 02, 2010 | 34.13 | 35.12 | 33.92 | 35.12 | 1,290,079 | +1.18(+3.47%) |
Jun 01, 2010 | 33.86 | 35.04 | 33.51 | 33.94 | 1,877,428 | -0.08(-0.24%) |
May 28, 2010 | 34.02 | 34.91 | 33.55 | 34.02 | 1,805,919 | -0.56(-1.62%) |
May 27, 2010 | 33.75 | 34.58 | 33.12 | 34.58 | 1,729,653 | +1.79(+5.46%) |
May 26, 2010 | 32.86 | 33.46 | 32.40 | 32.79 | 1,855,694 | +0.66(+2.05%) |
May 25, 2010 | 30.92 | 32.24 | 30.47 | 32.13 | 2,536,294 | +0.05(+0.17%) |
May 24, 2010 | 31.99 | 32.52 | 31.32 | 32.08 | 2,889,302 | +0.99(+3.18%) |
May 21, 2010 | 29.41 | 31.56 | 29.07 | 31.09 | 2,659,728 | +0.99(+3.29%) |
May 20, 2010 | 30.19 | 30.88 | 30.03 | 30.10 | 2,684,826 | -2.48(-7.61%) |
May 19, 2010 | 33.38 | 33.68 | 31.65 | 32.58 | 2,371,243 | -0.95(-2.84%) |
May 18, 2010 | 34.21 | 34.98 | 33.20 | 33.53 | 2,356 | -0.14(-0.42%) |
May 17, 2010 | 34.77 | 35.06 | 33.20 | 33.67 | 2,375,449 | -0.95(-2.75%) |
May 14, 2010 | 34.63 | 35.52 | 34.29 | 34.63 | 1,706,351 | -1.22(-3.41%) |
May 13, 2010 | 36.24 | 36.93 | 35.60 | 35.85 | 1,674,705 | -0.41(-1.13%) |
May 12, 2010 | 35.06 | 36.45 | 34.98 | 36.26 | 2,024,029 | +1.42(+4.07%) |
May 11, 2010 | 35.13 | 35.35 | 34.82 | 34.84 | 2,007,367 | +0.33(+0.96%) |
May 10, 2010 | 33.92 | 34.55 | 33.91 | 34.51 | 2,805,727 | +2.49(+7.77%) |
May 07, 2010 | 33.25 | 33.79 | 31.64 | 32.02 | 3,017,368 | -1.58(-4.69%) |
May 06, 2010 | 34.97 | 35.51 | 30.85 | 33.60 | 2,705,475 | -0.78(-2.26%) |
May 05, 2010 | 34.90 | 35.76 | 34.28 | 34.38 | 1,744,727 | -1.04(-2.94%) |
May 04, 2010 | 36.95 | 36.95 | 35.15 | 35.42 | 2,683,613 | -1.82(-4.88%) |
May 03, 2010 | 36.45 | 37.72 | 36.45 | 37.24 | 1,938,370 | +1.10(+3.03%) |
Apr 30, 2010 | 36.86 | 37.53 | 36.10 | 36.14 | 2,265,513 | -0.77(-2.08%) |
Apr 29, 2010 | 35.59 | 37.32 | 35.55 | 36.91 | 5,755,918 | +1.78(+5.07%) |
Apr 28, 2010 | 36.09 | 36.11 | 34.55 | 35.13 | 1,916,543 | -0.62(-1.72%) |
Apr 27, 2010 | 35.30 | 36.87 | 35.12 | 35.74 | 3,136,316 | +0.75(+2.14%) |
Apr 26, 2010 | 33.99 | 35.19 | 33.99 | 34.99 | 1,531,252 | +0.87(+2.56%) |
Apr 23, 2010 | 33.79 | 34.19 | 33.51 | 34.12 | 604,538 | +0.29(+0.84%) |
Apr 22, 2010 | 33.34 | 33.94 | 32.74 | 33.83 | 924,934 | +0.04(+0.11%) |
Apr 21, 2010 | 33.75 | 34.10 | 33.63 | 33.80 | 695,354 | +0.11(+0.32%) |
Apr 20, 2010 | 33.53 | 34.08 | 33.50 | 33.69 | 750,175 | +0.41(+1.23%) |
Apr 19, 2010 | 33.81 | 33.89 | 32.91 | 33.28 | 970,127 | -0.75(-2.20%) |
Apr 16, 2010 | 34.73 | 34.85 | 33.40 | 34.03 | 1,092,598 | -0.79(-2.28%) |
Apr 15, 2010 | 34.63 | 35.38 | 34.52 | 34.82 | 1,812,464 | +0.15(+0.44%) |
Apr 14, 2010 | 34.35 | 34.76 | 34.25 | 34.67 | 994,743 | +0.60(+1.75%) |
Apr 13, 2010 | 33.87 | 34.13 | 33.39 | 34.07 | 1,238,142 | +0.25(+0.74%) |
Apr 12, 2010 | 34.24 | 34.24 | 33.62 | 33.83 | 881,624 | -0.37(-1.09%) |
Apr 09, 2010 | 34.22 | 34.27 | 33.77 | 34.20 | 1,090,888 | +0.20(+0.60%) |
Apr 08, 2010 | 32.64 | 34.07 | 32.54 | 33.99 | 1,594,226 | +1.06(+3.22%) |
Apr 07, 2010 | 33.17 | 33.18 | 32.62 | 32.93 | 1,444,579 | -0.18(-0.54%) |
Apr 06, 2010 | 33.12 | 33.15 | 32.69 | 33.11 | 1,096,283 | +0.08(+0.24%) |
Apr 05, 2010 | 32.78 | 33.30 | 32.59 | 33.03 | 746,389 | +0.46(+1.42%) |