Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 42.43 | 42.50 | 41.64 | 42.23 | 273,439 | -0.05(-0.11%) |
Feb 25, 2010 | 41.63 | 42.39 | 41.04 | 42.28 | 134,076 | +0.20(+0.48%) |
Feb 24, 2010 | 42.01 | 42.28 | 41.73 | 42.08 | 110,607 | +0.02(+0.06%) |
Feb 23, 2010 | 42.29 | 42.84 | 40.76 | 42.05 | 530,606 | -0.37(-0.88%) |
Feb 22, 2010 | 43.42 | 43.45 | 42.40 | 42.43 | 199,187 | -0.79(-1.84%) |
Feb 19, 2010 | 42.91 | 43.71 | 42.91 | 43.22 | 140,158 | +0.36(+0.85%) |
Feb 18, 2010 | 42.73 | 42.98 | 41.71 | 42.86 | 171,737 | +0.23(+0.55%) |
Feb 17, 2010 | 43.35 | 43.39 | 41.87 | 42.62 | 231,211 | -0.77(-1.77%) |
Feb 16, 2010 | 43.54 | 43.73 | 43.12 | 43.39 | 184,545 | +0.10(+0.22%) |
Feb 12, 2010 | 42.43 | 43.29 | 43.29 | 43.29 | 242,229 | +0.66(+1.56%) |
Feb 11, 2010 | 42.06 | 42.98 | 41.96 | 42.63 | 145,098 | +0.36(+0.86%) |
Feb 10, 2010 | 42.69 | 43.58 | 41.91 | 42.26 | 146,961 | -0.63(-1.47%) |
Feb 09, 2010 | 41.96 | 43.72 | 41.96 | 42.90 | 494,282 | +1.43(+3.46%) |
Feb 08, 2010 | 40.90 | 41.98 | 40.60 | 41.46 | 190,398 | +0.75(+1.83%) |
Feb 05, 2010 | 40.49 | 41.47 | 40.29 | 40.72 | 357,702 | +0.16(+0.40%) |
Feb 04, 2010 | 41.96 | 42.11 | 40.39 | 40.56 | 576,012 | -1.81(-4.26%) |
Feb 03, 2010 | 42.12 | 43.13 | 41.71 | 42.36 | 447,064 | +0.25(+0.60%) |
Feb 02, 2010 | 41.37 | 42.63 | 41.37 | 42.11 | 366,470 | +0.64(+1.54%) |
Feb 01, 2010 | 41.55 | 42.22 | 41.40 | 41.47 | 355,751 | +0.00(+0.00%) |
Jan 29, 2010 | 42.58 | 42.73 | 41.29 | 41.47 | 484,690 | -0.81(-1.92%) |
Jan 28, 2010 | 42.79 | 43.35 | 41.88 | 42.28 | 420,123 | -0.93(-2.16%) |
Jan 27, 2010 | 41.68 | 43.59 | 41.67 | 43.21 | 878,821 | +1.53(+3.67%) |
Jan 26, 2010 | 41.88 | 43.29 | 40.69 | 41.68 | 1,392,069 | +0.38(+0.92%) |
Jan 25, 2010 | 41.14 | 41.65 | 40.61 | 41.30 | 459,678 | +0.48(+1.17%) |
Jan 22, 2010 | 41.50 | 41.67 | 40.69 | 40.82 | 477,518 | -0.63(-1.52%) |
Jan 21, 2010 | 40.45 | 41.75 | 40.43 | 41.45 | 693,487 | +1.04(+2.59%) |
Jan 20, 2010 | 39.92 | 40.72 | 39.71 | 40.41 | 820,778 | -1.05(-2.54%) |
Jan 19, 2010 | 40.90 | 41.60 | 40.68 | 41.46 | 415,679 | +0.83(+2.05%) |
Jan 15, 2010 | 40.81 | 40.63 | 40.63 | 40.63 | 270,625 | -0.04(-0.10%) |
Jan 14, 2010 | 40.34 | 40.72 | 40.30 | 40.67 | 391,755 | +0.37(+0.92%) |
Jan 13, 2010 | 40.14 | 40.42 | 39.75 | 40.30 | 672,903 | +0.21(+0.53%) |
Jan 12, 2010 | 39.83 | 40.31 | 39.45 | 40.09 | 322,745 | +0.20(+0.51%) |
Jan 11, 2010 | 40.09 | 40.12 | 39.60 | 39.88 | 349,561 | +0.16(+0.41%) |
Jan 08, 2010 | 39.98 | 40.20 | 39.50 | 39.72 | 468,124 | -0.46(-1.15%) |
Jan 07, 2010 | 40.26 | 40.77 | 39.88 | 40.18 | 276,878 | -0.11(-0.28%) |
Jan 06, 2010 | 40.09 | 40.50 | 40.09 | 40.30 | 447,784 | +0.06(+0.14%) |
Jan 05, 2010 | 38.72 | 40.34 | 38.72 | 40.24 | 536,399 | +1.35(+3.48%) |
Jan 04, 2010 | 38.21 | 38.95 | 38.21 | 38.89 | 312,324 | +0.68(+1.78%) |
Dec 31, 2009 | 38.21 | 38.21 | 38.21 | 38.21 | 298,157 | +0.11(+0.28%) |
Dec 30, 2009 | 37.35 | 38.13 | 37.00 | 38.10 | 234,865 | +0.57(+1.53%) |
Dec 29, 2009 | 37.79 | 37.88 | 37.26 | 37.53 | 126,082 | -0.32(-0.86%) |
Dec 28, 2009 | 38.44 | 38.64 | 37.47 | 37.85 | 229,820 | -0.62(-1.62%) |
Dec 24, 2009 | 38.55 | 38.83 | 38.06 | 38.47 | 119,611 | +0.02(+0.04%) |
Dec 23, 2009 | 37.70 | 39.16 | 37.70 | 38.46 | 477,667 | -1.10(-2.78%) |
Dec 22, 2009 | 38.26 | 39.68 | 37.87 | 39.56 | 338,473 | +1.40(+3.67%) |
Dec 21, 2009 | 37.89 | 38.88 | 37.27 | 38.16 | 232,261 | +0.21(+0.55%) |
Dec 18, 2009 | 38.17 | 38.57 | 36.93 | 37.95 | 526,246 | -0.15(-0.40%) |
Dec 17, 2009 | 38.02 | 38.24 | 37.51 | 38.10 | 123,482 | -0.19(-0.49%) |
Dec 16, 2009 | 38.12 | 38.68 | 37.62 | 38.29 | 203,169 | +0.29(+0.77%) |
Dec 15, 2009 | 39.03 | 39.03 | 37.91 | 38.00 | 295,623 | -1.00(-2.58%) |
Dec 14, 2009 | 38.86 | 39.21 | 38.40 | 39.00 | 338,663 | +0.18(+0.46%) |
Dec 11, 2009 | 37.91 | 38.95 | 37.88 | 38.82 | 850,859 | +0.92(+2.41%) |
Dec 10, 2009 | 38.23 | 38.43 | 37.66 | 37.91 | 386,380 | -0.11(-0.30%) |
Dec 09, 2009 | 37.47 | 38.08 | 37.05 | 38.02 | 584,420 | +0.58(+1.56%) |
Dec 08, 2009 | 37.11 | 38.16 | 36.80 | 37.44 | 3,095,767 | +0.28(+0.74%) |
Dec 07, 2009 | 37.19 | 37.36 | 36.84 | 37.16 | 365,764 | +0.06(+0.17%) |
Dec 04, 2009 | 36.86 | 37.45 | 36.42 | 37.10 | 633,745 | +0.66(+1.80%) |
Dec 03, 2009 | 35.96 | 36.68 | 35.74 | 36.44 | 344,843 | +0.54(+1.51%) |
Dec 02, 2009 | 35.30 | 36.04 | 34.72 | 35.90 | 758,918 | +1.47(+4.28%) |
Dec 01, 2009 | 33.50 | 34.51 | 33.50 | 34.42 | 276,340 | +1.03(+3.08%) |
Nov 30, 2009 | 33.20 | 33.79 | 32.81 | 33.40 | 182,206 | +0.26(+0.78%) |
Nov 27, 2009 | 32.99 | 33.74 | 32.98 | 33.14 | 111,358 | -0.71(-2.11%) |
Nov 25, 2009 | 33.86 | 34.01 | 33.45 | 33.85 | 166,226 | -0.01(-0.02%) |
Nov 24, 2009 | 33.73 | 33.91 | 33.25 | 33.86 | 91,015 | +0.12(+0.36%) |
Nov 23, 2009 | 33.29 | 33.87 | 33.29 | 33.74 | 90,290 | +0.82(+2.49%) |
Nov 20, 2009 | 32.86 | 33.10 | 32.42 | 32.92 | 152,718 | -0.02(-0.05%) |
Nov 19, 2009 | 33.65 | 33.65 | 32.54 | 32.93 | 167,196 | -0.99(-2.91%) |
Nov 18, 2009 | 34.02 | 34.50 | 33.62 | 33.92 | 141,622 | -0.12(-0.36%) |
Nov 17, 2009 | 33.86 | 34.23 | 33.63 | 34.04 | 357,666 | +0.03(+0.10%) |
Nov 16, 2009 | 33.20 | 34.51 | 33.18 | 34.01 | 463,641 | +1.25(+3.81%) |
Nov 13, 2009 | 32.46 | 33.15 | 32.13 | 32.76 | 190,330 | +0.41(+1.28%) |
Nov 12, 2009 | 32.86 | 33.34 | 32.34 | 32.35 | 151,761 | -0.65(-1.96%) |
Nov 11, 2009 | 32.99 | 33.11 | 32.49 | 33.00 | 154,780 | +0.29(+0.89%) |
Nov 10, 2009 | 33.11 | 33.16 | 32.71 | 32.71 | 212,237 | -0.42(-1.27%) |
Nov 09, 2009 | 33.21 | 33.52 | 32.60 | 33.13 | 178,194 | +0.00(+0.00%) |
Nov 06, 2009 | 32.26 | 33.52 | 32.26 | 33.13 | 333,317 | +0.65(+2.00%) |
Nov 05, 2009 | 32.03 | 32.48 | 31.80 | 32.48 | 293,175 | +0.73(+2.30%) |
Nov 04, 2009 | 32.04 | 32.39 | 31.63 | 31.75 | 558,781 | -0.22(-0.68%) |
Nov 03, 2009 | 31.20 | 32.32 | 31.20 | 31.97 | 732,823 | +0.46(+1.47%) |
Nov 02, 2009 | 30.58 | 31.87 | 30.55 | 31.51 | 1,047,755 | +0.96(+3.16%) |
Oct 30, 2009 | 29.78 | 30.68 | 29.68 | 30.54 | 693,031 | +0.58(+1.92%) |
Oct 29, 2009 | 29.17 | 30.01 | 29.08 | 29.97 | 826,448 | +0.90(+3.09%) |
Oct 28, 2009 | 28.90 | 29.31 | 28.64 | 29.07 | 660,659 | -0.11(-0.39%) |
Oct 27, 2009 | 29.96 | 29.96 | 28.71 | 29.18 | 429,858 | -0.72(-2.41%) |
Oct 26, 2009 | 29.52 | 30.39 | 29.50 | 29.90 | 462,165 | +0.20(+0.68%) |
Oct 23, 2009 | 29.75 | 30.35 | 29.68 | 29.70 | 384,331 | -0.37(-1.24%) |
Oct 22, 2009 | 30.62 | 31.77 | 29.36 | 30.07 | 582,972 | -0.48(-1.56%) |
Oct 21, 2009 | 33.91 | 34.06 | 30.36 | 30.55 | 717,025 | -3.02(-9.00%) |
Oct 20, 2009 | 32.59 | 34.42 | 32.48 | 33.57 | 2,170,647 | +1.47(+4.59%) |
Oct 19, 2009 | 31.47 | 32.11 | 30.99 | 32.10 | 442,524 | +0.79(+2.54%) |
Oct 16, 2009 | 31.26 | 31.98 | 30.97 | 31.31 | 316,000 | -0.08(-0.26%) |
Oct 15, 2009 | 31.03 | 31.91 | 30.41 | 31.39 | 275,272 | +0.08(+0.26%) |
Oct 14, 2009 | 32.48 | 32.48 | 31.03 | 31.31 | 452,098 | -0.80(-2.50%) |
Oct 13, 2009 | 32.35 | 32.82 | 31.96 | 32.11 | 184,320 | -0.37(-1.15%) |
Oct 12, 2009 | 32.47 | 33.03 | 31.90 | 32.48 | 223,445 | +0.46(+1.44%) |
Oct 09, 2009 | 31.42 | 32.56 | 30.80 | 32.02 | 411,436 | +0.75(+2.41%) |
Oct 08, 2009 | 30.33 | 32.00 | 30.33 | 31.27 | 404,748 | +0.99(+3.26%) |
Oct 07, 2009 | 29.61 | 30.84 | 29.58 | 30.28 | 443,748 | +0.66(+2.24%) |
Oct 06, 2009 | 29.61 | 30.12 | 29.09 | 29.61 | 655,653 | +0.70(+2.41%) |
Oct 05, 2009 | 28.96 | 30.17 | 28.25 | 28.92 | 794,774 | +0.14(+0.48%) |
Oct 02, 2009 | 29.64 | 29.95 | 28.69 | 28.78 | 955,113 | -0.95(-3.19%) |
Oct 01, 2009 | 30.64 | 31.09 | 29.65 | 29.73 | 405,519 | -1.13(-3.65%) |
Sep 30, 2009 | 31.05 | 31.23 | 30.37 | 30.85 | 301,067 | +0.09(+0.29%) |
Sep 29, 2009 | 30.97 | 31.43 | 30.68 | 30.76 | 291,759 | -0.09(-0.29%) |
Sep 28, 2009 | 31.86 | 32.19 | 30.81 | 30.85 | 361,750 | -0.66(-2.11%) |
Sep 25, 2009 | 32.07 | 32.60 | 31.35 | 31.52 | 346,757 | -0.45(-1.42%) |
Sep 24, 2009 | 32.59 | 32.80 | 31.82 | 31.97 | 437,686 | -0.61(-1.86%) |
Sep 23, 2009 | 33.44 | 33.51 | 32.00 | 32.58 | 687,108 | -0.92(-2.73%) |
Sep 22, 2009 | 35.35 | 35.40 | 33.42 | 33.49 | 435,573 | -1.55(-4.42%) |
Sep 21, 2009 | 34.42 | 35.15 | 34.18 | 35.04 | 201,017 | +0.48(+1.38%) |
Sep 18, 2009 | 35.17 | 35.26 | 34.08 | 34.56 | 432,994 | -0.50(-1.43%) |
Sep 17, 2009 | 35.82 | 35.87 | 34.98 | 35.06 | 297,131 | -0.72(-2.01%) |
Sep 16, 2009 | 34.61 | 35.84 | 34.33 | 35.78 | 423,758 | +1.17(+3.39%) |
Sep 15, 2009 | 33.36 | 34.69 | 32.86 | 34.61 | 263,662 | +1.09(+3.26%) |
Sep 14, 2009 | 34.03 | 34.61 | 33.52 | 33.52 | 287,134 | -0.81(-2.36%) |
Sep 11, 2009 | 33.97 | 34.71 | 33.44 | 34.33 | 479,267 | +0.31(+0.90%) |
Sep 10, 2009 | 31.90 | 34.08 | 31.90 | 34.02 | 584,484 | +1.99(+6.22%) |
Sep 09, 2009 | 31.77 | 32.45 | 31.74 | 32.03 | 184,842 | +0.15(+0.48%) |
Sep 08, 2009 | 31.49 | 32.18 | 31.35 | 31.87 | 201,551 | +0.54(+1.73%) |
Sep 04, 2009 | 29.70 | 31.33 | 29.61 | 31.33 | 288,268 | +1.49(+4.99%) |
Sep 03, 2009 | 30.26 | 30.32 | 28.96 | 29.84 | 556,620 | -0.06(-0.22%) |
Sep 02, 2009 | 30.40 | 30.40 | 29.43 | 29.90 | 519,120 | -0.71(-2.33%) |
Sep 01, 2009 | 31.59 | 32.34 | 30.50 | 30.62 | 526,145 | -1.13(-3.55%) |
Aug 31, 2009 | 31.68 | 32.09 | 31.33 | 31.74 | 317,343 | -0.32(-1.01%) |
Aug 28, 2009 | 32.05 | 32.16 | 31.39 | 32.07 | 216,805 | +0.33(+1.05%) |
Aug 27, 2009 | 32.02 | 32.02 | 30.98 | 31.73 | 237,773 | -0.44(-1.36%) |
Aug 26, 2009 | 32.31 | 32.46 | 31.73 | 32.17 | 166,437 | +0.00(+0.00%) |
Aug 25, 2009 | 31.99 | 33.03 | 31.77 | 32.17 | 308,737 | +0.18(+0.56%) |
Aug 24, 2009 | 32.65 | 33.33 | 31.73 | 31.99 | 486,459 | -1.19(-3.59%) |
Aug 21, 2009 | 32.26 | 33.21 | 31.97 | 33.18 | 472,890 | +1.12(+3.49%) |
Aug 20, 2009 | 30.54 | 32.19 | 30.47 | 32.07 | 681,782 | +1.57(+5.15%) |
Aug 19, 2009 | 30.06 | 31.10 | 29.65 | 30.50 | 297,697 | +0.07(+0.24%) |
Aug 18, 2009 | 30.84 | 30.84 | 30.29 | 30.42 | 408,482 | -0.53(-1.73%) |
Aug 17, 2009 | 31.05 | 31.25 | 30.73 | 30.96 | 260,898 | -0.49(-1.57%) |
Aug 14, 2009 | 32.23 | 32.23 | 31.00 | 31.45 | 415,222 | -0.72(-2.24%) |
Aug 13, 2009 | 32.08 | 32.39 | 31.70 | 32.17 | 296,118 | +0.02(+0.08%) |
Aug 12, 2009 | 32.50 | 33.12 | 31.91 | 32.15 | 303,406 | -0.17(-0.53%) |
Aug 11, 2009 | 32.39 | 33.31 | 31.86 | 32.32 | 695,032 | +0.02(+0.08%) |
Aug 10, 2009 | 33.81 | 33.81 | 31.99 | 32.29 | 700,990 | -1.96(-5.72%) |
Aug 07, 2009 | 34.12 | 34.95 | 32.87 | 34.25 | 200,809 | +0.64(+1.90%) |
Aug 06, 2009 | 33.45 | 34.28 | 32.76 | 33.61 | 239,940 | +0.26(+0.78%) |
Aug 05, 2009 | 34.08 | 34.83 | 32.32 | 33.35 | 662,286 | -0.81(-2.37%) |
Aug 04, 2009 | 34.43 | 35.12 | 34.09 | 34.16 | 341,098 | -0.16(-0.47%) |
Aug 03, 2009 | 34.98 | 35.23 | 34.08 | 34.33 | 400,092 | -0.75(-2.15%) |
Jul 31, 2009 | 35.43 | 35.87 | 34.80 | 35.08 | 234,987 | -0.58(-1.61%) |
Jul 30, 2009 | 36.68 | 36.85 | 35.06 | 35.66 | 296,455 | -0.32(-0.90%) |
Jul 29, 2009 | 34.85 | 36.14 | 34.39 | 35.98 | 247,772 | +0.80(+2.28%) |
Jul 28, 2009 | 34.44 | 35.25 | 34.14 | 35.18 | 351,672 | +0.44(+1.26%) |
Jul 27, 2009 | 34.93 | 35.87 | 34.29 | 34.74 | 334,441 | -0.74(-2.08%) |
Jul 24, 2009 | 33.85 | 35.60 | 33.36 | 35.48 | 598,075 | +1.38(+4.04%) |
Jul 23, 2009 | 33.62 | 34.38 | 32.65 | 34.10 | 740,288 | +0.48(+1.42%) |
Jul 22, 2009 | 34.41 | 35.27 | 33.32 | 33.62 | 1,625,844 | -3.47(-9.37%) |
Jul 21, 2009 | 37.45 | 37.52 | 36.05 | 37.10 | 1,065,080 | -1.00(-2.64%) |
Jul 20, 2009 | 37.48 | 38.43 | 36.97 | 38.10 | 538,585 | +1.03(+2.77%) |
Jul 17, 2009 | 37.79 | 38.04 | 36.45 | 37.07 | 244,749 | -0.84(-2.22%) |
Jul 16, 2009 | 36.45 | 38.07 | 36.07 | 37.91 | 943,739 | +1.41(+3.86%) |
Jul 15, 2009 | 35.18 | 36.51 | 34.63 | 36.51 | 656,006 | +1.51(+4.33%) |
Jul 14, 2009 | 34.30 | 35.06 | 33.87 | 34.99 | 501,026 | +0.78(+2.27%) |
Jul 13, 2009 | 33.01 | 34.24 | 32.46 | 34.21 | 489,456 | +1.21(+3.66%) |
Jul 10, 2009 | 32.69 | 33.08 | 32.00 | 33.01 | 421,322 | +0.32(+0.97%) |
Jul 09, 2009 | 31.86 | 32.96 | 31.60 | 32.69 | 368,049 | +0.91(+2.85%) |
Jul 08, 2009 | 32.34 | 32.67 | 31.59 | 31.78 | 310,767 | -0.28(-0.88%) |
Jul 07, 2009 | 31.91 | 32.20 | 31.31 | 32.07 | 484,485 | +0.26(+0.81%) |
Jul 06, 2009 | 31.42 | 32.10 | 30.14 | 31.81 | 398,461 | +0.38(+1.21%) |
Jul 02, 2009 | 31.31 | 31.85 | 30.79 | 31.43 | 507,238 | -0.21(-0.67%) |
Jul 01, 2009 | 32.77 | 32.78 | 31.22 | 31.64 | 608,851 | -0.47(-1.46%) |
Jun 30, 2009 | 31.38 | 32.39 | 30.80 | 32.11 | 1,017,922 | +0.65(+2.06%) |
Jun 29, 2009 | 28.92 | 31.87 | 28.46 | 31.46 | 752,016 | +2.41(+8.28%) |
Jun 26, 2009 | 27.61 | 29.14 | 27.26 | 29.05 | 1,059,850 | +1.39(+5.04%) |
Jun 25, 2009 | 27.42 | 28.55 | 26.95 | 27.66 | 325,187 | +0.19(+0.71%) |
Jun 24, 2009 | 27.35 | 27.95 | 26.91 | 27.47 | 342,578 | +0.12(+0.44%) |
Jun 23, 2009 | 27.77 | 27.77 | 26.89 | 27.34 | 461,819 | -0.23(-0.85%) |
Jun 22, 2009 | 28.99 | 29.16 | 27.55 | 27.58 | 342,482 | -1.43(-4.94%) |
Jun 19, 2009 | 29.16 | 29.36 | 28.42 | 29.01 | 346,231 | -0.02(-0.08%) |
Jun 18, 2009 | 29.32 | 29.59 | 28.76 | 29.04 | 206,661 | -0.46(-1.57%) |
Jun 17, 2009 | 28.45 | 29.96 | 27.94 | 29.50 | 991,341 | +1.21(+4.27%) |
Jun 16, 2009 | 30.62 | 31.48 | 28.24 | 28.29 | 1,002,542 | -2.32(-7.59%) |
Jun 15, 2009 | 31.90 | 32.12 | 30.54 | 30.62 | 442,452 | -1.87(-5.76%) |
Jun 12, 2009 | 33.04 | 33.17 | 32.33 | 32.49 | 294,190 | -0.60(-1.81%) |
Jun 11, 2009 | 32.41 | 33.26 | 31.99 | 33.09 | 947,327 | +0.58(+1.79%) |
Jun 10, 2009 | 33.57 | 33.57 | 31.70 | 32.50 | 509,334 | -0.79(-2.38%) |
Jun 09, 2009 | 33.35 | 33.53 | 32.16 | 33.30 | 717,567 | +0.75(+2.31%) |
Jun 08, 2009 | 33.26 | 33.96 | 32.48 | 32.54 | 633,574 | -1.56(-4.56%) |
Jun 05, 2009 | 33.95 | 34.53 | 33.74 | 34.10 | 551,957 | +0.17(+0.50%) |
Jun 04, 2009 | 35.54 | 35.78 | 33.28 | 33.93 | 571,349 | -1.56(-4.38%) |
Jun 03, 2009 | 35.94 | 35.94 | 34.10 | 35.48 | 359,498 | -0.45(-1.26%) |
Jun 02, 2009 | 34.44 | 36.86 | 34.33 | 35.94 | 639,220 | +1.73(+5.07%) |
Jun 01, 2009 | 33.05 | 34.28 | 32.20 | 34.21 | 552,855 | +1.53(+4.69%) |
May 29, 2009 | 31.56 | 32.67 | 31.23 | 32.67 | 397,629 | +1.09(+3.44%) |
May 28, 2009 | 32.40 | 32.40 | 31.05 | 31.59 | 469,594 | -0.83(-2.55%) |
May 27, 2009 | 33.46 | 33.76 | 32.20 | 32.42 | 675,767 | -1.06(-3.17%) |
May 26, 2009 | 31.26 | 33.49 | 31.18 | 33.48 | 546,771 | +1.38(+4.29%) |
May 22, 2009 | 32.80 | 33.01 | 31.77 | 32.10 | 605,086 | +0.63(+2.01%) |
May 21, 2009 | 32.40 | 32.83 | 30.51 | 31.47 | 946,033 | -1.51(-4.59%) |
May 20, 2009 | 33.44 | 33.83 | 32.41 | 32.98 | 865,927 | -0.01(-0.02%) |
May 19, 2009 | 34.88 | 35.57 | 32.55 | 32.99 | 867,710 | -2.44(-6.88%) |
May 18, 2009 | 34.72 | 35.64 | 34.21 | 35.43 | 748,495 | +1.17(+3.40%) |
May 15, 2009 | 34.98 | 35.44 | 34.17 | 34.26 | 645,662 | -1.04(-2.96%) |
May 14, 2009 | 34.63 | 35.80 | 33.85 | 35.31 | 724,356 | +1.34(+3.93%) |
May 13, 2009 | 35.19 | 36.00 | 33.25 | 33.97 | 938,085 | -0.70(-2.01%) |
May 12, 2009 | 36.11 | 36.12 | 33.78 | 34.67 | 496,548 | -0.32(-0.93%) |
May 11, 2009 | 34.81 | 36.00 | 33.79 | 34.99 | 666,925 | -0.58(-1.62%) |
May 08, 2009 | 35.62 | 36.14 | 34.47 | 35.57 | 969,362 | +0.02(+0.07%) |
May 07, 2009 | 38.98 | 39.54 | 34.87 | 35.54 | 2,285,922 | -3.18(-8.22%) |
May 06, 2009 | 40.90 | 41.10 | 38.55 | 38.72 | 3,638,973 | -3.09(-7.38%) |
May 05, 2009 | 42.96 | 42.96 | 41.31 | 41.81 | 1,313,520 | -3.11(-6.92%) |
May 04, 2009 | 41.31 | 45.51 | 40.72 | 44.92 | 1,005,141 | +3.56(+8.62%) |
May 01, 2009 | 41.92 | 43.33 | 40.81 | 41.36 | 514,819 | -0.79(-1.88%) |
Apr 30, 2009 | 41.92 | 42.87 | 41.64 | 42.15 | 634,168 | -0.50(-1.18%) |
Apr 29, 2009 | 40.43 | 43.00 | 40.43 | 42.65 | 437,587 | +2.15(+5.30%) |
Apr 28, 2009 | 40.21 | 41.99 | 39.00 | 40.51 | 565,159 | +0.10(+0.24%) |
Apr 27, 2009 | 38.90 | 40.73 | 37.28 | 40.41 | 955,384 | +0.67(+1.69%) |
Apr 24, 2009 | 43.11 | 43.33 | 38.32 | 39.74 | 1,654,583 | -3.17(-7.38%) |
Apr 23, 2009 | 45.79 | 45.79 | 42.40 | 42.90 | 1,040,274 | -1.83(-4.09%) |
Apr 22, 2009 | 45.36 | 45.75 | 43.91 | 44.73 | 867,710 | -1.09(-2.37%) |
Apr 21, 2009 | 44.26 | 46.59 | 43.09 | 45.82 | 1,037,884 | +1.51(+3.42%) |
Apr 20, 2009 | 43.42 | 44.55 | 41.35 | 44.31 | 933,202 | +1.60(+3.76%) |
Apr 17, 2009 | 44.55 | 45.13 | 42.26 | 42.70 | 648,950 | -1.81(-4.06%) |
Apr 16, 2009 | 43.57 | 44.99 | 41.11 | 44.51 | 670,403 | +2.02(+4.75%) |
Apr 15, 2009 | 43.74 | 44.55 | 41.71 | 42.49 | 1,017,508 | -0.57(-1.32%) |
Apr 14, 2009 | 42.87 | 43.33 | 42.13 | 43.06 | 941,558 | -0.90(-2.05%) |
Apr 13, 2009 | 40.01 | 44.80 | 38.96 | 43.96 | 1,718,501 | +4.28(+10.78%) |
Apr 09, 2009 | 39.28 | 41.32 | 38.72 | 39.68 | 1,691,188 | +1.27(+3.31%) |
Apr 08, 2009 | 39.36 | 39.80 | 37.57 | 38.41 | 662,763 | -0.86(-2.19%) |
Apr 07, 2009 | 37.79 | 39.79 | 37.67 | 39.27 | 550,819 | +1.08(+2.82%) |
Apr 06, 2009 | 37.57 | 38.66 | 37.15 | 38.19 | 333,849 | +1.40(+3.81%) |
Apr 03, 2009 | 39.77 | 39.79 | 36.39 | 36.79 | 890,309 | -2.98(-7.49%) |
Apr 02, 2009 | 36.60 | 40.03 | 35.53 | 39.77 | 956,727 | +3.81(+10.59%) |
Apr 01, 2009 | 34.11 | 36.68 | 32.83 | 35.96 | 1,050,569 | -0.86(-2.33%) |
Mar 31, 2009 | 36.14 | 37.43 | 35.92 | 36.82 | 933,243 | +1.18(+3.32%) |
Mar 30, 2009 | 34.26 | 35.95 | 33.91 | 35.64 | 403,539 | +0.28(+0.80%) |
Mar 26, 2009 | 34.50 | 35.77 | 34.42 | 35.36 | 471,826 | +0.96(+2.80%) |
Mar 25, 2009 | 33.82 | 34.82 | 32.81 | 34.39 | 415,292 | +1.00(+3.01%) |
Mar 24, 2009 | 32.82 | 33.88 | 32.37 | 33.39 | 363,758 | +0.25(+0.76%) |
Mar 23, 2009 | 32.42 | 33.29 | 31.08 | 33.14 | 467,267 | +2.27(+7.35%) |
Mar 20, 2009 | 30.80 | 31.35 | 30.15 | 30.87 | 481,148 | +0.07(+0.24%) |
Mar 19, 2009 | 33.35 | 33.35 | 30.63 | 30.80 | 518,460 | -2.21(-6.70%) |
Mar 18, 2009 | 31.76 | 34.32 | 31.53 | 33.01 | 449,000 | +0.94(+2.93%) |
Mar 17, 2009 | 30.67 | 32.08 | 29.22 | 32.07 | 504,398 | +1.47(+4.82%) |
Mar 16, 2009 | 32.68 | 33.64 | 30.38 | 30.59 | 529,055 | -1.62(-5.03%) |
Mar 13, 2009 | 33.28 | 33.74 | 32.06 | 32.21 | 664,207 | -1.06(-3.19%) |
Mar 12, 2009 | 31.29 | 33.58 | 30.89 | 33.27 | 439,086 | +1.75(+5.55%) |
Mar 11, 2009 | 32.60 | 32.89 | 31.05 | 31.52 | 800,184 | -0.18(-0.56%) |
Mar 10, 2009 | 29.13 | 32.16 | 29.00 | 31.70 | 1,025,560 | +3.36(+11.86%) |
Mar 09, 2009 | 27.33 | 29.60 | 27.16 | 28.34 | 976,256 | +1.26(+4.63%) |
Mar 06, 2009 | 27.38 | 27.54 | 25.98 | 27.09 | 578,275 | -0.32(-1.15%) |
Mar 05, 2009 | 28.04 | 28.96 | 27.00 | 27.40 | 563,609 | -1.20(-4.19%) |
Mar 04, 2009 | 27.98 | 29.13 | 27.27 | 28.60 | 324,871 | +1.51(+5.59%) |