Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 33.65 | 33.94 | 33.23 | 33.85 | 1,197,279 | -0.02(-0.07%) |
Feb 25, 2010 | 32.73 | 33.96 | 32.15 | 33.87 | 1,438,529 | +0.60(+1.81%) |
Feb 24, 2010 | 32.89 | 33.67 | 32.77 | 33.27 | 1,205,732 | +0.59(+1.80%) |
Feb 23, 2010 | 33.65 | 33.70 | 32.42 | 32.68 | 1,115,435 | -1.05(-3.12%) |
Feb 22, 2010 | 33.78 | 33.94 | 33.15 | 33.73 | 1,018,083 | +0.13(+0.39%) |
Feb 19, 2010 | 33.60 | 33.72 | 33.33 | 33.60 | 1,389,508 | +0.02(+0.05%) |
Feb 18, 2010 | 33.44 | 34.02 | 32.77 | 33.59 | 1,765,799 | -0.40(-1.19%) |
Feb 17, 2010 | 33.98 | 34.09 | 33.06 | 33.99 | 1,178,737 | +0.37(+1.11%) |
Feb 16, 2010 | 33.08 | 33.70 | 32.36 | 33.62 | 1,204,593 | +0.94(+2.87%) |
Feb 12, 2010 | 31.77 | 32.68 | 32.68 | 32.68 | 917,606 | +0.39(+1.21%) |
Feb 11, 2010 | 31.23 | 32.72 | 31.18 | 32.29 | 1,029,626 | +1.06(+3.40%) |
Feb 10, 2010 | 31.49 | 31.83 | 30.67 | 31.23 | 589,239 | -0.44(-1.40%) |
Feb 09, 2010 | 31.12 | 31.98 | 31.07 | 31.67 | 883,206 | +1.09(+3.57%) |
Feb 08, 2010 | 31.41 | 31.75 | 30.58 | 30.58 | 717,027 | -0.82(-2.60%) |
Feb 05, 2010 | 30.15 | 31.46 | 29.60 | 31.40 | 1,231,084 | +1.27(+4.23%) |
Feb 04, 2010 | 31.77 | 31.89 | 30.07 | 30.12 | 1,078,121 | -2.09(-6.49%) |
Feb 03, 2010 | 32.60 | 33.09 | 32.13 | 32.22 | 578,061 | -0.69(-2.09%) |
Feb 02, 2010 | 32.97 | 33.13 | 32.07 | 32.90 | 642,709 | +0.98(+3.09%) |
Feb 01, 2010 | 31.30 | 32.61 | 31.30 | 31.92 | 983,453 | +0.82(+2.63%) |
Jan 29, 2010 | 31.62 | 33.20 | 30.80 | 31.10 | 1,966,298 | -0.35(-1.12%) |
Jan 28, 2010 | 32.13 | 32.28 | 30.98 | 31.45 | 1,062,383 | -0.58(-1.81%) |
Jan 27, 2010 | 32.24 | 32.66 | 30.85 | 32.03 | 1,478,081 | -0.23(-0.71%) |
Jan 26, 2010 | 32.83 | 33.32 | 31.80 | 32.26 | 832,249 | -1.15(-3.45%) |
Jan 25, 2010 | 33.65 | 33.80 | 33.21 | 33.41 | 783,338 | +0.37(+1.13%) |
Jan 22, 2010 | 34.25 | 35.05 | 32.93 | 33.04 | 1,636,747 | -1.69(-4.88%) |
Jan 21, 2010 | 35.73 | 35.90 | 34.40 | 34.73 | 1,677,880 | -1.04(-2.90%) |
Jan 20, 2010 | 35.35 | 35.96 | 34.27 | 35.77 | 2,246,653 | +1.11(+3.19%) |
Jan 19, 2010 | 34.09 | 34.69 | 33.94 | 34.67 | 842,062 | +0.73(+2.14%) |
Jan 15, 2010 | 34.96 | 33.94 | 33.94 | 33.94 | 793,686 | -1.12(-3.20%) |
Jan 14, 2010 | 35.84 | 35.87 | 34.80 | 35.06 | 632,008 | -0.77(-2.15%) |
Jan 13, 2010 | 35.82 | 35.99 | 34.53 | 35.83 | 867,521 | +0.27(+0.77%) |
Jan 12, 2010 | 35.80 | 35.91 | 35.19 | 35.56 | 1,112,366 | -0.66(-1.83%) |
Jan 11, 2010 | 37.43 | 37.44 | 35.62 | 36.22 | 994,871 | -0.74(-2.00%) |
Jan 08, 2010 | 35.49 | 37.10 | 35.49 | 36.96 | 1,444,616 | +1.42(+3.99%) |
Jan 07, 2010 | 35.51 | 35.66 | 34.86 | 35.54 | 1,039,094 | -0.20(-0.56%) |
Jan 06, 2010 | 34.54 | 35.83 | 34.42 | 35.74 | 1,408,316 | +1.19(+3.45%) |
Jan 05, 2010 | 34.72 | 35.07 | 34.36 | 34.55 | 972,783 | -0.27(-0.79%) |
Jan 04, 2010 | 33.65 | 34.92 | 33.54 | 34.83 | 1,297,008 | +1.83(+5.55%) |
Dec 31, 2009 | 33.64 | 32.99 | 32.99 | 32.99 | 681,556 | -0.63(-1.86%) |
Dec 30, 2009 | 33.48 | 33.76 | 33.17 | 33.62 | 780,615 | -0.11(-0.34%) |
Dec 29, 2009 | 34.45 | 34.60 | 33.41 | 33.73 | 882,542 | -0.56(-1.63%) |
Dec 28, 2009 | 34.85 | 35.19 | 34.12 | 34.29 | 950,239 | -0.38(-1.10%) |
Dec 24, 2009 | 34.57 | 34.96 | 34.42 | 34.67 | 248,522 | +0.20(+0.58%) |
Dec 23, 2009 | 34.12 | 34.69 | 34.06 | 34.48 | 1,098,776 | +0.51(+1.51%) |
Dec 22, 2009 | 33.83 | 34.09 | 33.12 | 33.96 | 1,004,395 | +0.31(+0.93%) |
Dec 21, 2009 | 33.04 | 33.94 | 33.00 | 33.65 | 1,098,105 | +0.85(+2.61%) |
Dec 18, 2009 | 33.19 | 33.60 | 32.02 | 32.80 | 1,367,226 | -0.04(-0.12%) |
Dec 17, 2009 | 33.58 | 33.58 | 32.57 | 32.83 | 783,688 | -0.40(-1.22%) |
Dec 16, 2009 | 33.82 | 33.96 | 33.00 | 33.24 | 817,838 | -0.57(-1.69%) |
Dec 15, 2009 | 33.78 | 34.35 | 33.39 | 33.81 | 1,178,746 | -0.04(-0.11%) |
Dec 14, 2009 | 33.31 | 33.91 | 33.17 | 33.85 | 1,805,815 | +1.61(+5.00%) |
Dec 11, 2009 | 32.09 | 32.49 | 31.81 | 32.24 | 1,008,434 | +0.44(+1.39%) |
Dec 10, 2009 | 31.98 | 32.46 | 30.77 | 31.80 | 2,628,397 | -0.02(-0.07%) |
Dec 09, 2009 | 31.30 | 32.06 | 30.78 | 31.82 | 1,040,890 | +0.45(+1.44%) |
Dec 08, 2009 | 32.24 | 32.24 | 31.15 | 31.37 | 1,098,494 | -1.35(-4.13%) |
Dec 07, 2009 | 32.07 | 33.09 | 32.06 | 32.72 | 1,256,307 | +0.55(+1.71%) |
Dec 04, 2009 | 32.60 | 33.22 | 31.31 | 32.17 | 1,815,726 | -0.18(-0.54%) |
Dec 03, 2009 | 32.22 | 32.88 | 31.93 | 32.35 | 2,210,287 | +0.14(+0.45%) |
Dec 02, 2009 | 31.17 | 32.25 | 31.16 | 32.20 | 1,714,327 | +0.95(+3.05%) |
Dec 01, 2009 | 31.64 | 31.86 | 31.15 | 31.25 | 1,047,322 | +0.04(+0.12%) |
Nov 30, 2009 | 31.14 | 31.46 | 30.83 | 31.21 | 1,265,343 | +0.40(+1.31%) |
Nov 27, 2009 | 30.25 | 31.15 | 29.99 | 30.80 | 427,182 | -0.82(-2.58%) |
Nov 25, 2009 | 31.68 | 31.80 | 31.42 | 31.62 | 1,027,409 | +0.10(+0.31%) |
Nov 24, 2009 | 31.09 | 31.60 | 30.87 | 31.52 | 2,359,945 | +1.36(+4.51%) |
Nov 23, 2009 | 31.15 | 31.38 | 30.02 | 30.16 | 986,086 | -0.07(-0.23%) |
Nov 20, 2009 | 29.70 | 30.30 | 29.38 | 30.23 | 1,048,717 | -0.05(-0.15%) |
Nov 19, 2009 | 30.41 | 30.41 | 29.46 | 30.28 | 1,384,651 | -0.66(-2.12%) |
Nov 18, 2009 | 31.80 | 31.83 | 30.81 | 30.93 | 1,357,833 | -0.73(-2.29%) |
Nov 17, 2009 | 30.83 | 31.73 | 30.67 | 31.66 | 982,324 | +0.52(+1.67%) |
Nov 16, 2009 | 30.51 | 31.53 | 30.38 | 31.14 | 1,215,648 | +1.23(+4.11%) |
Nov 13, 2009 | 29.84 | 30.18 | 29.41 | 29.91 | 1,161,929 | +0.21(+0.72%) |
Nov 12, 2009 | 30.56 | 30.77 | 29.60 | 29.70 | 717,785 | -0.89(-2.92%) |
Nov 11, 2009 | 30.71 | 31.15 | 30.44 | 30.59 | 952,593 | +0.34(+1.14%) |
Nov 10, 2009 | 30.37 | 30.66 | 29.86 | 30.25 | 1,077,171 | -0.33(-1.07%) |
Nov 09, 2009 | 30.26 | 31.03 | 30.25 | 30.57 | 922,369 | +0.89(+3.01%) |
Nov 06, 2009 | 29.18 | 30.83 | 29.17 | 29.68 | 929,230 | -0.14(-0.49%) |
Nov 05, 2009 | 28.85 | 29.83 | 28.67 | 29.83 | 1,305,531 | +1.25(+4.38%) |
Nov 04, 2009 | 29.11 | 29.50 | 28.46 | 28.57 | 1,255,002 | +0.00(+0.00%) |
Nov 03, 2009 | 27.43 | 28.97 | 27.12 | 28.57 | 1,747,649 | +0.77(+2.77%) |
Nov 02, 2009 | 27.98 | 28.81 | 27.25 | 27.80 | 1,798,575 | -0.05(-0.16%) |
Oct 30, 2009 | 29.44 | 29.44 | 27.60 | 27.85 | 2,026,825 | -1.71(-5.79%) |
Oct 29, 2009 | 28.93 | 30.25 | 28.84 | 29.56 | 1,540,391 | +0.94(+3.28%) |
Oct 28, 2009 | 29.49 | 29.73 | 28.35 | 28.62 | 2,281,458 | -1.25(-4.19%) |
Oct 27, 2009 | 30.90 | 30.99 | 29.75 | 29.87 | 2,138,307 | -0.97(-3.14%) |
Oct 26, 2009 | 32.30 | 32.87 | 30.77 | 30.84 | 1,731,903 | -1.35(-4.20%) |
Oct 23, 2009 | 32.19 | 32.43 | 31.74 | 32.19 | 1,665,758 | -0.05(-0.17%) |
Oct 22, 2009 | 32.02 | 32.57 | 30.42 | 32.25 | 3,837,738 | -1.09(-3.27%) |
Oct 21, 2009 | 32.70 | 34.29 | 32.54 | 33.34 | 1,772,698 | +0.37(+1.11%) |
Oct 20, 2009 | 32.38 | 33.00 | 32.26 | 32.97 | 1,138,475 | -0.43(-1.28%) |
Oct 19, 2009 | 33.58 | 34.15 | 33.02 | 33.40 | 1,452,775 | -0.11(-0.32%) |
Oct 16, 2009 | 33.63 | 33.74 | 33.00 | 33.51 | 1,397,116 | -0.67(-1.97%) |
Oct 15, 2009 | 33.08 | 34.32 | 32.70 | 34.18 | 1,946,241 | +0.75(+2.24%) |
Oct 14, 2009 | 32.98 | 33.67 | 32.67 | 33.43 | 2,003,048 | +1.04(+3.21%) |
Oct 13, 2009 | 32.35 | 32.51 | 31.57 | 32.39 | 1,360,518 | -0.04(-0.12%) |
Oct 12, 2009 | 32.14 | 32.57 | 31.95 | 32.43 | 1,306,122 | +0.47(+1.48%) |
Oct 09, 2009 | 31.86 | 32.24 | 31.45 | 31.96 | 793,601 | -0.08(-0.26%) |
Oct 08, 2009 | 32.44 | 32.48 | 31.36 | 32.04 | 1,529,773 | +0.58(+1.84%) |
Oct 07, 2009 | 31.49 | 32.03 | 31.15 | 31.46 | 1,506,737 | -0.03(-0.10%) |
Oct 06, 2009 | 32.41 | 32.72 | 30.96 | 31.49 | 1,941,616 | -0.53(-1.65%) |
Oct 05, 2009 | 30.61 | 32.20 | 30.61 | 32.02 | 1,663,462 | +1.37(+4.46%) |
Oct 02, 2009 | 30.60 | 31.49 | 30.21 | 30.65 | 1,883,479 | -0.88(-2.78%) |
Oct 01, 2009 | 32.35 | 32.73 | 31.49 | 31.53 | 1,449,373 | -0.96(-2.96%) |
Sep 30, 2009 | 33.18 | 33.24 | 31.87 | 32.49 | 1,662,356 | -0.23(-0.70%) |
Sep 29, 2009 | 32.72 | 33.78 | 32.38 | 32.72 | 2,702,600 | +0.46(+1.42%) |
Sep 28, 2009 | 32.06 | 32.57 | 31.56 | 32.26 | 865,633 | +0.40(+1.25%) |
Sep 25, 2009 | 31.95 | 32.89 | 31.61 | 31.86 | 982,935 | -0.35(-1.09%) |
Sep 24, 2009 | 33.11 | 33.41 | 31.79 | 32.22 | 1,187,271 | -0.86(-2.61%) |
Sep 23, 2009 | 33.67 | 34.17 | 32.71 | 33.08 | 1,290,636 | -0.36(-1.07%) |
Sep 22, 2009 | 33.02 | 33.87 | 32.78 | 33.44 | 1,415,327 | +0.93(+2.87%) |
Sep 21, 2009 | 32.24 | 33.06 | 31.99 | 32.51 | 1,666,598 | -0.02(-0.05%) |
Sep 18, 2009 | 32.41 | 32.89 | 31.86 | 32.52 | 1,750,986 | -0.08(-0.23%) |
Sep 17, 2009 | 32.30 | 33.87 | 32.06 | 32.60 | 1,489,612 | +0.01(+0.04%) |
Sep 16, 2009 | 32.06 | 33.01 | 32.06 | 32.58 | 1,379,018 | +1.02(+3.25%) |
Sep 15, 2009 | 30.93 | 32.16 | 30.80 | 31.56 | 1,437,495 | +0.31(+0.98%) |
Sep 14, 2009 | 30.67 | 31.44 | 30.00 | 31.25 | 1,103,400 | +0.34(+1.09%) |
Sep 11, 2009 | 31.17 | 31.57 | 30.56 | 30.92 | 1,271,729 | -0.31(-1.00%) |
Sep 10, 2009 | 30.15 | 31.24 | 29.73 | 31.23 | 1,378,923 | +1.13(+3.75%) |
Sep 09, 2009 | 30.03 | 30.38 | 29.60 | 30.10 | 1,422,736 | +0.02(+0.08%) |
Sep 08, 2009 | 29.86 | 30.19 | 29.27 | 30.08 | 1,155,726 | +0.76(+2.60%) |
Sep 04, 2009 | 28.34 | 29.39 | 28.03 | 29.31 | 1,143,798 | +0.92(+3.25%) |
Sep 03, 2009 | 28.05 | 28.49 | 27.41 | 28.39 | 850,330 | +0.68(+2.45%) |
Sep 02, 2009 | 27.20 | 28.03 | 27.20 | 27.71 | 1,202,429 | -0.27(-0.96%) |
Sep 01, 2009 | 27.79 | 29.13 | 27.69 | 27.98 | 1,958,534 | -0.22(-0.79%) |
Aug 31, 2009 | 28.21 | 28.31 | 27.71 | 28.20 | 1,277,470 | -0.55(-1.91%) |
Aug 28, 2009 | 28.47 | 28.76 | 28.13 | 28.75 | 1,365,339 | +0.62(+2.20%) |
Aug 27, 2009 | 27.52 | 28.51 | 26.90 | 28.13 | 1,170,918 | +0.47(+1.71%) |
Aug 26, 2009 | 27.51 | 28.02 | 26.86 | 27.66 | 1,070,982 | +0.02(+0.06%) |
Aug 25, 2009 | 27.83 | 28.40 | 27.57 | 27.64 | 1,576,401 | +0.16(+0.58%) |
Aug 24, 2009 | 27.83 | 28.22 | 27.32 | 27.48 | 1,075,365 | -0.31(-1.10%) |
Aug 21, 2009 | 27.81 | 27.94 | 27.45 | 27.79 | 896,021 | +0.63(+2.30%) |
Aug 20, 2009 | 26.29 | 27.33 | 26.26 | 27.16 | 946,064 | +0.86(+3.28%) |
Aug 19, 2009 | 25.87 | 26.44 | 25.80 | 26.30 | 1,569,903 | -0.20(-0.75%) |
Aug 18, 2009 | 26.78 | 26.84 | 26.27 | 26.50 | 1,944,375 | -0.24(-0.91%) |
Aug 17, 2009 | 27.06 | 27.58 | 26.38 | 26.74 | 1,120,935 | -1.30(-4.64%) |
Aug 14, 2009 | 28.64 | 28.67 | 27.67 | 28.04 | 1,167,780 | -0.19(-0.68%) |
Aug 13, 2009 | 27.36 | 28.41 | 27.29 | 28.23 | 1,287,703 | +1.18(+4.35%) |
Aug 12, 2009 | 26.29 | 27.41 | 26.02 | 27.05 | 1,418,209 | +0.70(+2.67%) |
Aug 11, 2009 | 26.81 | 26.93 | 26.11 | 26.35 | 1,314,768 | -0.75(-2.76%) |
Aug 10, 2009 | 27.16 | 27.32 | 26.70 | 27.10 | 1,376,051 | -0.14(-0.53%) |
Aug 07, 2009 | 26.80 | 27.50 | 26.25 | 27.25 | 996,253 | +1.12(+4.30%) |
Aug 06, 2009 | 26.64 | 27.08 | 25.96 | 26.12 | 1,717,493 | -0.25(-0.96%) |
Aug 05, 2009 | 26.42 | 26.84 | 25.97 | 26.38 | 1,557,820 | -0.27(-1.00%) |
Aug 04, 2009 | 26.61 | 26.87 | 26.27 | 26.64 | 1,117,453 | -0.28(-1.05%) |
Aug 03, 2009 | 26.54 | 27.13 | 26.05 | 26.93 | 2,149,586 | +1.19(+4.63%) |
Jul 31, 2009 | 25.92 | 26.25 | 25.42 | 25.73 | 2,086,484 | -0.08(-0.30%) |
Jul 30, 2009 | 26.44 | 26.68 | 25.70 | 25.81 | 2,726,476 | -0.12(-0.47%) |
Jul 29, 2009 | 27.01 | 27.12 | 25.61 | 25.93 | 5,297,394 | -2.60(-9.12%) |
Jul 28, 2009 | 27.67 | 28.84 | 27.64 | 28.54 | 1,952,028 | +0.21(+0.73%) |
Jul 27, 2009 | 28.07 | 28.33 | 27.48 | 28.33 | 1,393,793 | +0.89(+3.26%) |
Jul 24, 2009 | 27.45 | 28.13 | 26.96 | 27.44 | 1,380,191 | -0.26(-0.94%) |
Jul 23, 2009 | 27.74 | 29.09 | 27.14 | 27.70 | 4,390,905 | -2.63(-8.68%) |
Jul 22, 2009 | 29.41 | 30.49 | 29.27 | 30.33 | 1,112,909 | +0.14(+0.46%) |
Jul 21, 2009 | 30.54 | 30.54 | 29.28 | 30.19 | 1,134,585 | -0.03(-0.10%) |
Jul 20, 2009 | 30.01 | 30.49 | 29.67 | 30.22 | 840,844 | +0.66(+2.22%) |
Jul 17, 2009 | 29.70 | 29.96 | 28.99 | 29.57 | 985,984 | -0.11(-0.39%) |
Jul 16, 2009 | 28.94 | 29.89 | 28.81 | 29.68 | 988,735 | +0.56(+1.91%) |
Jul 15, 2009 | 28.05 | 29.28 | 28.05 | 29.12 | 1,168,196 | +1.64(+5.97%) |
Jul 14, 2009 | 27.15 | 27.76 | 26.89 | 27.48 | 848,834 | +0.74(+2.77%) |
Jul 13, 2009 | 26.41 | 26.78 | 25.57 | 26.74 | 1,144,093 | +0.38(+1.45%) |
Jul 10, 2009 | 25.98 | 26.41 | 25.72 | 26.36 | 1,266,104 | +0.11(+0.41%) |
Jul 09, 2009 | 26.33 | 26.93 | 25.73 | 26.25 | 968,434 | +0.35(+1.36%) |
Jul 08, 2009 | 27.00 | 27.62 | 25.08 | 25.90 | 1,625,634 | -1.08(-4.02%) |
Jul 07, 2009 | 27.90 | 28.04 | 26.89 | 26.99 | 1,400,651 | -0.73(-2.62%) |
Jul 06, 2009 | 28.20 | 28.49 | 26.80 | 27.71 | 1,487,991 | -1.36(-4.67%) |
Jul 02, 2009 | 28.53 | 29.60 | 28.25 | 29.07 | 1,204,204 | -0.22(-0.76%) |
Jul 01, 2009 | 29.57 | 30.62 | 29.20 | 29.29 | 666,060 | -0.02(-0.05%) |
Jun 30, 2009 | 29.47 | 29.60 | 28.60 | 29.31 | 1,068,666 | -0.11(-0.36%) |
Jun 29, 2009 | 28.93 | 29.80 | 28.68 | 29.41 | 1,440,470 | +0.57(+1.99%) |
Jun 26, 2009 | 29.76 | 30.43 | 28.68 | 28.84 | 1,819,536 | -1.02(-3.40%) |
Jun 25, 2009 | 28.86 | 29.93 | 28.82 | 29.86 | 1,011,047 | +0.81(+2.79%) |
Jun 24, 2009 | 29.22 | 30.00 | 28.55 | 29.05 | 1,174,893 | +0.25(+0.87%) |
Jun 23, 2009 | 28.74 | 29.41 | 27.91 | 28.80 | 901,588 | +0.28(+0.99%) |
Jun 22, 2009 | 30.05 | 30.05 | 28.48 | 28.51 | 1,135,269 | -1.98(-6.51%) |
Jun 19, 2009 | 30.89 | 31.49 | 30.36 | 30.50 | 1,006,080 | -0.04(-0.13%) |
Jun 18, 2009 | 30.02 | 31.09 | 29.21 | 30.54 | 836,444 | +0.44(+1.45%) |
Jun 17, 2009 | 30.22 | 30.80 | 28.67 | 30.10 | 1,635,766 | -0.25(-0.83%) |
Jun 16, 2009 | 31.38 | 32.43 | 30.03 | 30.35 | 1,707,601 | -0.62(-2.00%) |
Jun 15, 2009 | 31.40 | 31.40 | 30.35 | 30.97 | 1,193,696 | -1.46(-4.50%) |
Jun 12, 2009 | 32.27 | 32.60 | 31.52 | 32.43 | 871,972 | -0.47(-1.44%) |
Jun 11, 2009 | 32.64 | 33.44 | 32.41 | 32.90 | 1,448,737 | +0.44(+1.34%) |
Jun 10, 2009 | 32.83 | 32.83 | 31.49 | 32.47 | 1,893,918 | -0.18(-0.56%) |
Jun 09, 2009 | 30.57 | 32.93 | 30.40 | 32.65 | 2,743,958 | +3.17(+10.75%) |
Jun 08, 2009 | 29.01 | 29.76 | 28.60 | 29.48 | 741,721 | -0.99(-3.26%) |
Jun 05, 2009 | 30.22 | 30.80 | 29.19 | 30.47 | 1,344,697 | +0.79(+2.67%) |
Jun 04, 2009 | 29.16 | 30.09 | 28.71 | 29.68 | 1,567,343 | +0.72(+2.48%) |
Jun 03, 2009 | 29.76 | 30.12 | 28.47 | 28.96 | 1,421,934 | -1.61(-5.27%) |
Jun 02, 2009 | 29.49 | 30.70 | 29.49 | 30.57 | 1,982,797 | +0.60(+1.99%) |
Jun 01, 2009 | 29.41 | 30.64 | 29.41 | 29.98 | 2,385,224 | +0.98(+3.37%) |
May 29, 2009 | 29.36 | 29.43 | 28.31 | 29.00 | 1,312,247 | +0.02(+0.05%) |
May 28, 2009 | 29.15 | 29.65 | 28.28 | 28.99 | 1,421,279 | +0.30(+1.04%) |
May 27, 2009 | 28.43 | 29.82 | 28.43 | 28.69 | 1,978,395 | +0.15(+0.53%) |
May 26, 2009 | 26.95 | 28.79 | 26.61 | 28.54 | 1,179,525 | +1.20(+4.38%) |
May 22, 2009 | 27.93 | 28.23 | 27.33 | 27.34 | 865,299 | -0.21(-0.78%) |
May 21, 2009 | 28.30 | 28.45 | 27.22 | 27.55 | 1,108,488 | -1.46(-5.03%) |
May 20, 2009 | 28.70 | 30.22 | 28.70 | 29.01 | 2,072,260 | +0.84(+2.98%) |
May 19, 2009 | 27.44 | 28.89 | 27.18 | 28.17 | 1,272,361 | +0.84(+3.07%) |
May 18, 2009 | 25.67 | 27.33 | 25.51 | 27.33 | 1,344,730 | +2.11(+8.35%) |
May 15, 2009 | 25.69 | 26.19 | 24.95 | 25.22 | 1,281,265 | -0.36(-1.40%) |
May 14, 2009 | 25.23 | 25.99 | 24.25 | 25.58 | 1,639,020 | +0.48(+1.92%) |
May 13, 2009 | 27.02 | 27.02 | 24.92 | 25.10 | 1,750,803 | -2.48(-9.00%) |
May 12, 2009 | 28.07 | 28.07 | 26.41 | 27.58 | 1,175,151 | +0.18(+0.67%) |
May 11, 2009 | 27.95 | 28.08 | 27.05 | 27.40 | 1,747,544 | -1.43(-4.95%) |
May 08, 2009 | 28.02 | 29.24 | 27.72 | 28.83 | 935,640 | +1.07(+3.85%) |
May 07, 2009 | 29.22 | 29.38 | 27.21 | 27.76 | 1,485,049 | -1.11(-3.86%) |
May 06, 2009 | 29.03 | 29.24 | 27.87 | 28.87 | 1,168,802 | +0.47(+1.64%) |
May 05, 2009 | 28.98 | 29.32 | 27.67 | 28.41 | 1,997,923 | -0.82(-2.82%) |
May 04, 2009 | 27.92 | 29.35 | 27.92 | 29.23 | 1,664,849 | +1.53(+5.54%) |
May 01, 2009 | 26.81 | 28.66 | 26.61 | 27.70 | 1,355,869 | +0.80(+2.98%) |
Apr 30, 2009 | 26.56 | 27.25 | 26.00 | 26.89 | 1,272,026 | +0.92(+3.53%) |
Apr 29, 2009 | 24.98 | 26.24 | 24.80 | 25.98 | 2,104,855 | +1.23(+4.97%) |
Apr 28, 2009 | 24.25 | 25.28 | 23.68 | 24.75 | 2,497,070 | -0.98(-3.80%) |
Apr 27, 2009 | 26.34 | 27.08 | 25.12 | 25.73 | 1,587,544 | -1.54(-5.65%) |
Apr 24, 2009 | 25.38 | 27.76 | 25.21 | 27.27 | 2,579,392 | +1.90(+7.49%) |
Apr 23, 2009 | 26.21 | 26.21 | 23.74 | 25.37 | 5,011,120 | -2.51(-9.01%) |
Apr 22, 2009 | 28.26 | 29.45 | 27.57 | 27.88 | 3,216,129 | +0.42(+1.51%) |
Apr 21, 2009 | 26.68 | 28.70 | 26.55 | 27.46 | 2,541,586 | +0.54(+2.00%) |
Apr 20, 2009 | 27.65 | 28.20 | 26.54 | 26.93 | 2,191,483 | -1.36(-4.80%) |
Apr 17, 2009 | 27.38 | 28.54 | 26.51 | 28.28 | 1,986,657 | +1.05(+3.87%) |
Apr 16, 2009 | 26.38 | 27.43 | 25.52 | 27.23 | 1,514,275 | +1.15(+4.39%) |
Apr 15, 2009 | 25.81 | 26.20 | 25.01 | 26.09 | 1,177,685 | +0.31(+1.18%) |
Apr 14, 2009 | 26.64 | 26.96 | 25.41 | 25.78 | 2,147,451 | -1.13(-4.20%) |
Apr 13, 2009 | 25.59 | 27.23 | 24.86 | 26.91 | 1,662,710 | +0.94(+3.62%) |
Apr 09, 2009 | 25.07 | 26.15 | 24.28 | 25.97 | 1,566,839 | +1.93(+8.03%) |
Apr 08, 2009 | 23.57 | 24.34 | 23.23 | 24.04 | 1,603,333 | +0.66(+2.81%) |
Apr 07, 2009 | 23.31 | 23.64 | 22.95 | 23.38 | 1,883,284 | -0.12(-0.52%) |
Apr 06, 2009 | 23.09 | 23.68 | 22.73 | 23.51 | 1,501,338 | -0.53(-2.22%) |
Apr 03, 2009 | 23.07 | 24.06 | 22.72 | 24.04 | 2,508,912 | +0.95(+4.13%) |
Apr 02, 2009 | 21.78 | 24.18 | 21.21 | 23.09 | 2,567,664 | +1.67(+7.81%) |
Apr 01, 2009 | 19.40 | 21.70 | 19.07 | 21.41 | 2,869,635 | +1.31(+6.53%) |
Mar 31, 2009 | 20.27 | 20.80 | 20.00 | 20.10 | 2,082,173 | +0.29(+1.46%) |
Mar 30, 2009 | 20.61 | 20.61 | 19.40 | 19.81 | 1,453,252 | -2.38(-10.73%) |
Mar 26, 2009 | 21.44 | 22.43 | 21.34 | 22.19 | 1,895,591 | +1.23(+5.86%) |
Mar 25, 2009 | 20.24 | 21.81 | 20.04 | 20.96 | 1,898,573 | +0.82(+4.05%) |
Mar 24, 2009 | 19.51 | 20.80 | 19.15 | 20.15 | 1,703,711 | +0.15(+0.76%) |
Mar 23, 2009 | 19.78 | 20.00 | 19.57 | 19.99 | 1,593,650 | +2.00(+11.12%) |
Mar 20, 2009 | 19.08 | 19.29 | 17.75 | 17.99 | 1,669,598 | -1.08(-5.64%) |
Mar 19, 2009 | 18.69 | 20.27 | 18.66 | 19.07 | 2,832,888 | +0.92(+5.09%) |
Mar 18, 2009 | 16.99 | 18.44 | 16.65 | 18.15 | 2,727,636 | +1.01(+5.88%) |
Mar 17, 2009 | 17.44 | 17.46 | 16.21 | 17.14 | 3,129,075 | -0.98(-5.39%) |
Mar 16, 2009 | 18.38 | 18.70 | 18.07 | 18.12 | 3,389,024 | -0.02(-0.13%) |
Mar 13, 2009 | 17.75 | 18.29 | 17.20 | 18.14 | 0 | +0.67(+3.85%) |
Mar 12, 2009 | 17.71 | 17.71 | 16.53 | 17.47 | 3,739,180 | -0.38(-2.14%) |
Mar 11, 2009 | 17.74 | 19.06 | 17.35 | 17.85 | 3,667,223 | -1.02(-5.42%) |
Mar 10, 2009 | 17.26 | 18.96 | 17.18 | 18.87 | 2,837,230 | +2.03(+12.06%) |
Mar 09, 2009 | 16.94 | 17.63 | 16.49 | 16.84 | 2,291,431 | -0.29(-1.69%) |
Mar 06, 2009 | 17.14 | 17.73 | 16.20 | 17.13 | 0 | +0.37(+2.19%) |
Mar 05, 2009 | 17.15 | 17.51 | 16.53 | 16.76 | 2,135,545 | -1.05(-5.87%) |
Mar 04, 2009 | 17.71 | 18.53 | 17.44 | 17.81 | 2,748,768 | +2.68(+17.71%) |