Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.08 | 34.46 | 33.98 | 34.00 | 58,728 | -0.18(-0.53%) |
Mar 30, 2010 | 34.11 | 34.48 | 33.99 | 34.18 | 46,323 | +0.14(+0.42%) |
Mar 29, 2010 | 34.15 | 34.38 | 33.86 | 34.04 | 65,737 | -0.05(-0.14%) |
Mar 26, 2010 | 34.08 | 34.16 | 33.77 | 34.08 | 99,198 | +0.21(+0.61%) |
Mar 25, 2010 | 34.23 | 34.27 | 33.82 | 33.88 | 165,073 | -0.16(-0.47%) |
Mar 24, 2010 | 34.37 | 34.37 | 33.91 | 34.04 | 74,445 | -0.38(-1.10%) |
Mar 23, 2010 | 34.45 | 34.46 | 33.85 | 34.42 | 51,869 | +0.07(+0.19%) |
Mar 22, 2010 | 33.94 | 34.52 | 33.84 | 34.35 | 70,085 | +0.24(+0.69%) |
Mar 19, 2010 | 34.36 | 34.57 | 33.65 | 34.11 | 140,063 | -0.21(-0.61%) |
Mar 18, 2010 | 33.92 | 34.54 | 33.92 | 34.32 | 50,114 | +0.28(+0.83%) |
Mar 17, 2010 | 34.28 | 34.39 | 33.93 | 34.04 | 90,029 | -0.10(-0.30%) |
Mar 16, 2010 | 34.71 | 34.87 | 33.99 | 34.14 | 103,069 | -0.53(-1.53%) |
Mar 15, 2010 | 34.01 | 34.76 | 33.97 | 34.67 | 154,511 | +0.40(+1.16%) |
Mar 12, 2010 | 34.23 | 34.46 | 33.70 | 34.27 | 72,423 | +0.05(+0.14%) |
Mar 11, 2010 | 33.77 | 34.29 | 33.57 | 34.23 | 56,859 | +0.18(+0.53%) |
Mar 10, 2010 | 34.42 | 34.42 | 33.57 | 34.05 | 98,903 | +0.55(+1.64%) |
Mar 09, 2010 | 32.97 | 33.89 | 32.97 | 33.50 | 54,966 | +0.51(+1.54%) |
Mar 08, 2010 | 34.35 | 34.35 | 32.87 | 32.99 | 117,270 | -1.20(-3.50%) |
Mar 05, 2010 | 33.57 | 34.62 | 33.55 | 34.19 | 199,752 | +1.01(+3.04%) |
Mar 04, 2010 | 32.92 | 33.22 | 32.61 | 33.18 | 109,177 | +0.41(+1.24%) |
Mar 03, 2010 | 32.94 | 33.22 | 32.59 | 32.77 | 72,324 | +0.05(+0.14%) |
Mar 02, 2010 | 32.94 | 33.26 | 32.64 | 32.73 | 104,533 | -0.06(-0.20%) |
Mar 01, 2010 | 32.62 | 32.88 | 32.40 | 32.79 | 86,769 | +0.30(+0.93%) |
Feb 26, 2010 | 32.37 | 32.80 | 32.04 | 32.49 | 120,418 | +0.00(+0.00%) |
Feb 25, 2010 | 31.78 | 32.53 | 31.62 | 32.49 | 89,944 | +0.41(+1.29%) |
Feb 24, 2010 | 32.24 | 32.76 | 31.70 | 32.08 | 132,152 | +0.00(+0.00%) |
Feb 23, 2010 | 32.35 | 32.41 | 31.80 | 32.08 | 223,679 | -0.22(-0.67%) |
Feb 22, 2010 | 31.83 | 32.70 | 31.67 | 32.29 | 271,396 | +0.62(+1.96%) |
Feb 19, 2010 | 31.45 | 31.92 | 31.27 | 31.67 | 202,210 | +0.24(+0.75%) |
Feb 18, 2010 | 31.05 | 31.52 | 30.99 | 31.44 | 214,475 | +0.35(+1.12%) |
Feb 17, 2010 | 31.53 | 31.53 | 30.91 | 31.09 | 142,709 | -0.21(-0.66%) |
Feb 16, 2010 | 31.86 | 31.97 | 31.21 | 31.29 | 177,909 | -0.20(-0.63%) |
Feb 12, 2010 | 30.17 | 31.49 | 31.49 | 31.49 | 216,655 | +0.95(+3.12%) |
Feb 11, 2010 | 30.33 | 30.74 | 29.45 | 30.54 | 488,984 | -0.02(-0.06%) |
Feb 10, 2010 | 31.85 | 31.85 | 30.16 | 30.56 | 315,571 | -1.28(-4.02%) |
Feb 09, 2010 | 33.45 | 33.59 | 31.55 | 31.84 | 346,945 | -1.20(-3.62%) |
Feb 08, 2010 | 35.68 | 35.68 | 32.34 | 33.04 | 490,223 | -2.57(-7.22%) |
Feb 05, 2010 | 35.80 | 35.88 | 34.41 | 35.61 | 101,589 | -0.22(-0.60%) |
Feb 04, 2010 | 37.02 | 37.16 | 35.80 | 35.83 | 77,426 | -1.46(-3.92%) |
Feb 03, 2010 | 37.08 | 37.40 | 36.76 | 37.29 | 47,253 | +0.14(+0.38%) |
Feb 02, 2010 | 37.41 | 37.50 | 36.88 | 37.15 | 73,484 | -0.14(-0.38%) |
Feb 01, 2010 | 37.01 | 37.64 | 36.84 | 37.29 | 48,913 | +0.50(+1.36%) |
Jan 29, 2010 | 37.20 | 37.37 | 36.55 | 36.79 | 97,451 | -0.21(-0.56%) |
Jan 28, 2010 | 36.95 | 37.33 | 36.21 | 36.99 | 104,808 | +0.21(+0.56%) |
Jan 27, 2010 | 36.44 | 36.84 | 36.01 | 36.79 | 44,146 | +0.30(+0.83%) |
Jan 26, 2010 | 37.75 | 37.75 | 36.46 | 36.49 | 64,890 | -1.24(-3.30%) |
Jan 25, 2010 | 37.65 | 38.29 | 37.23 | 37.73 | 80,587 | +0.37(+0.98%) |
Jan 22, 2010 | 36.69 | 37.63 | 36.62 | 37.36 | 86,739 | +0.67(+1.82%) |
Jan 21, 2010 | 38.12 | 38.23 | 36.42 | 36.69 | 117,348 | -1.26(-3.33%) |
Jan 20, 2010 | 38.92 | 38.92 | 37.42 | 37.96 | 104,794 | -1.11(-2.85%) |
Jan 19, 2010 | 38.03 | 39.11 | 38.03 | 39.07 | 89,365 | +1.04(+2.72%) |
Jan 15, 2010 | 39.54 | 38.03 | 38.03 | 38.03 | 111,883 | -1.39(-3.54%) |
Jan 14, 2010 | 39.26 | 39.63 | 39.15 | 39.42 | 38,763 | +0.04(+0.10%) |
Jan 13, 2010 | 39.67 | 39.70 | 39.14 | 39.39 | 74,019 | -0.06(-0.14%) |
Jan 12, 2010 | 39.26 | 39.58 | 39.02 | 39.44 | 122,701 | -0.13(-0.33%) |
Jan 11, 2010 | 38.61 | 39.61 | 38.04 | 39.58 | 161,301 | +1.18(+3.07%) |
Jan 08, 2010 | 37.94 | 38.98 | 37.73 | 38.40 | 100,745 | +0.47(+1.24%) |
Jan 07, 2010 | 38.50 | 38.54 | 36.91 | 37.93 | 171,564 | -0.72(-1.85%) |
Jan 06, 2010 | 39.16 | 40.02 | 38.30 | 38.64 | 187,209 | -0.53(-1.35%) |
Jan 05, 2010 | 36.73 | 40.04 | 36.40 | 39.17 | 402,829 | +2.29(+6.21%) |
Jan 04, 2010 | 35.45 | 36.88 | 35.25 | 36.88 | 157,401 | +1.74(+4.96%) |
Dec 31, 2009 | 35.82 | 35.14 | 35.14 | 35.14 | 42,354 | -0.78(-2.18%) |
Dec 30, 2009 | 35.50 | 35.92 | 35.14 | 35.92 | 83,186 | +0.40(+1.11%) |
Dec 29, 2009 | 35.76 | 35.87 | 35.33 | 35.52 | 47,539 | -0.08(-0.21%) |
Dec 28, 2009 | 35.69 | 35.73 | 35.24 | 35.60 | 44,023 | -0.09(-0.26%) |
Dec 24, 2009 | 35.86 | 35.86 | 35.40 | 35.69 | 14,722 | +0.09(+0.26%) |
Dec 23, 2009 | 35.61 | 35.70 | 35.36 | 35.60 | 40,843 | +0.20(+0.56%) |
Dec 22, 2009 | 35.44 | 35.47 | 34.90 | 35.40 | 78,327 | +0.15(+0.43%) |
Dec 21, 2009 | 35.34 | 35.96 | 35.16 | 35.25 | 113,108 | +0.02(+0.05%) |
Dec 18, 2009 | 35.65 | 35.79 | 34.68 | 35.23 | 171,621 | -0.05(-0.13%) |
Dec 17, 2009 | 35.27 | 35.54 | 34.62 | 35.28 | 74,664 | -0.20(-0.56%) |
Dec 16, 2009 | 36.23 | 36.24 | 35.36 | 35.48 | 88,766 | -0.50(-1.39%) |
Dec 15, 2009 | 36.17 | 36.55 | 35.71 | 35.98 | 149,409 | -0.05(-0.13%) |
Dec 14, 2009 | 35.87 | 36.32 | 35.80 | 36.02 | 133,673 | +1.21(+3.46%) |
Dec 11, 2009 | 34.63 | 35.12 | 33.95 | 34.82 | 124,424 | +0.23(+0.65%) |
Dec 10, 2009 | 35.76 | 36.20 | 34.25 | 34.59 | 155,894 | -1.21(-3.37%) |
Dec 09, 2009 | 35.89 | 36.66 | 35.41 | 35.80 | 287,824 | -0.03(-0.08%) |
Dec 08, 2009 | 35.28 | 36.05 | 34.87 | 35.83 | 164,822 | +0.41(+1.14%) |
Dec 07, 2009 | 33.74 | 35.44 | 33.68 | 35.42 | 177,120 | +1.84(+5.47%) |
Dec 04, 2009 | 33.76 | 34.43 | 33.41 | 33.58 | 171,480 | +0.44(+1.34%) |
Dec 03, 2009 | 33.37 | 33.43 | 32.98 | 33.14 | 179,545 | -0.03(-0.09%) |
Dec 02, 2009 | 32.86 | 33.50 | 32.69 | 33.17 | 184,198 | +0.51(+1.56%) |
Dec 01, 2009 | 33.13 | 33.48 | 32.35 | 32.66 | 303,779 | -0.14(-0.43%) |
Nov 30, 2009 | 33.77 | 33.92 | 31.94 | 32.80 | 161,455 | -0.91(-2.71%) |
Nov 27, 2009 | 33.36 | 34.05 | 33.35 | 33.72 | 67,990 | -0.57(-1.68%) |
Nov 25, 2009 | 34.34 | 34.47 | 33.91 | 34.29 | 67,771 | +0.05(+0.14%) |
Nov 24, 2009 | 33.42 | 34.33 | 33.42 | 34.24 | 112,342 | +0.55(+1.62%) |
Nov 23, 2009 | 33.38 | 34.02 | 33.34 | 33.70 | 117,860 | +0.81(+2.46%) |
Nov 20, 2009 | 32.15 | 33.00 | 31.80 | 32.89 | 130,868 | +0.62(+1.93%) |
Nov 19, 2009 | 33.00 | 33.00 | 32.03 | 32.27 | 101,557 | -1.12(-3.36%) |
Nov 18, 2009 | 34.01 | 34.01 | 32.88 | 33.39 | 71,792 | -0.43(-1.28%) |
Nov 17, 2009 | 33.92 | 34.04 | 33.44 | 33.82 | 87,190 | -0.05(-0.14%) |
Nov 16, 2009 | 32.42 | 33.97 | 32.27 | 33.87 | 108,183 | +1.66(+5.15%) |
Nov 13, 2009 | 32.14 | 32.94 | 32.00 | 32.21 | 106,545 | +0.10(+0.32%) |
Nov 12, 2009 | 33.29 | 33.60 | 32.03 | 32.11 | 82,635 | -1.19(-3.57%) |
Nov 11, 2009 | 32.93 | 33.42 | 32.91 | 33.29 | 55,469 | +0.50(+1.52%) |
Nov 10, 2009 | 33.08 | 33.41 | 32.52 | 32.79 | 105,527 | -0.41(-1.25%) |
Nov 09, 2009 | 32.57 | 33.21 | 32.24 | 33.21 | 81,620 | +0.94(+2.92%) |
Nov 06, 2009 | 32.24 | 33.12 | 31.98 | 32.27 | 119,440 | -0.34(-1.04%) |
Nov 05, 2009 | 31.95 | 32.67 | 31.78 | 32.60 | 114,062 | +0.79(+2.49%) |
Nov 04, 2009 | 32.60 | 32.74 | 31.75 | 31.81 | 164,459 | -0.79(-2.43%) |
Nov 03, 2009 | 32.49 | 32.82 | 32.21 | 32.60 | 98,027 | -0.12(-0.37%) |
Nov 02, 2009 | 32.78 | 33.08 | 32.05 | 32.73 | 117,213 | +0.03(+0.09%) |
Oct 30, 2009 | 33.72 | 33.72 | 32.64 | 32.70 | 114,804 | -1.01(-2.99%) |
Oct 29, 2009 | 33.36 | 33.90 | 33.08 | 33.71 | 97,129 | +0.72(+2.17%) |
Oct 28, 2009 | 33.94 | 33.94 | 32.84 | 32.99 | 200,394 | -0.82(-2.42%) |
Oct 27, 2009 | 33.69 | 34.26 | 33.69 | 33.81 | 109,898 | +0.11(+0.34%) |
Oct 26, 2009 | 34.09 | 34.44 | 33.43 | 33.70 | 120,326 | -0.16(-0.47%) |
Oct 23, 2009 | 33.97 | 34.03 | 33.71 | 33.86 | 104,025 | -0.31(-0.91%) |
Oct 22, 2009 | 33.81 | 34.28 | 33.03 | 34.17 | 252,976 | +0.36(+1.06%) |
Oct 21, 2009 | 34.62 | 35.15 | 33.65 | 33.81 | 107,128 | -1.05(-3.00%) |
Oct 20, 2009 | 34.02 | 35.01 | 33.94 | 34.86 | 99,087 | -0.54(-1.52%) |
Oct 19, 2009 | 36.03 | 36.03 | 35.23 | 35.39 | 93,295 | -0.21(-0.58%) |
Oct 16, 2009 | 35.87 | 36.07 | 35.04 | 35.60 | 83,265 | -0.33(-0.92%) |
Oct 15, 2009 | 36.00 | 36.31 | 35.60 | 35.93 | 97,719 | -0.19(-0.52%) |
Oct 14, 2009 | 35.28 | 36.21 | 34.87 | 36.12 | 87,967 | +1.11(+3.18%) |
Oct 13, 2009 | 35.95 | 35.95 | 34.86 | 35.01 | 134,731 | -0.88(-2.44%) |
Oct 12, 2009 | 36.71 | 36.72 | 35.80 | 35.88 | 83,415 | -0.70(-1.91%) |
Oct 09, 2009 | 36.13 | 36.84 | 36.03 | 36.58 | 105,543 | +0.39(+1.07%) |
Oct 08, 2009 | 36.73 | 37.08 | 36.18 | 36.19 | 118,559 | -0.13(-0.36%) |
Oct 07, 2009 | 36.67 | 36.67 | 35.96 | 36.33 | 58,108 | -0.01(-0.03%) |
Oct 06, 2009 | 36.99 | 36.99 | 35.88 | 36.33 | 111,021 | -0.36(-0.98%) |
Oct 05, 2009 | 36.90 | 37.03 | 36.27 | 36.69 | 103,728 | +0.05(+0.13%) |
Oct 02, 2009 | 36.68 | 36.99 | 36.51 | 36.65 | 75,273 | -0.03(-0.08%) |
Oct 01, 2009 | 37.21 | 37.55 | 36.65 | 36.67 | 96,806 | -0.51(-1.37%) |
Sep 30, 2009 | 37.60 | 37.78 | 36.74 | 37.18 | 85,804 | -0.28(-0.75%) |
Sep 29, 2009 | 37.74 | 37.81 | 37.27 | 37.47 | 51,005 | -0.20(-0.52%) |
Sep 28, 2009 | 37.07 | 37.91 | 37.07 | 37.66 | 82,874 | +0.97(+2.64%) |
Sep 25, 2009 | 36.43 | 37.17 | 35.90 | 36.69 | 120,495 | +0.08(+0.21%) |
Sep 24, 2009 | 37.32 | 37.65 | 36.60 | 36.62 | 144,230 | -0.83(-2.21%) |
Sep 23, 2009 | 38.44 | 38.63 | 37.44 | 37.45 | 119,855 | -0.82(-2.14%) |
Sep 22, 2009 | 38.58 | 38.65 | 38.22 | 38.27 | 83,273 | +0.04(+0.10%) |
Sep 21, 2009 | 38.42 | 39.05 | 38.15 | 38.23 | 110,040 | -0.07(-0.17%) |
Sep 18, 2009 | 37.43 | 38.58 | 36.91 | 38.29 | 171,530 | +0.95(+2.55%) |
Sep 17, 2009 | 36.51 | 37.68 | 36.16 | 37.34 | 99,381 | +0.65(+1.77%) |
Sep 16, 2009 | 37.10 | 37.10 | 36.46 | 36.69 | 104,125 | -0.22(-0.59%) |
Sep 15, 2009 | 37.31 | 37.34 | 36.66 | 36.91 | 93,755 | -0.56(-1.48%) |
Sep 14, 2009 | 36.49 | 37.53 | 36.00 | 37.47 | 151,196 | +0.91(+2.50%) |
Sep 11, 2009 | 36.03 | 36.71 | 35.84 | 36.55 | 95,367 | +0.49(+1.36%) |
Sep 10, 2009 | 35.62 | 36.11 | 34.70 | 36.06 | 132,714 | +0.25(+0.71%) |
Sep 09, 2009 | 35.70 | 36.63 | 35.33 | 35.81 | 125,506 | +0.24(+0.69%) |
Sep 08, 2009 | 35.85 | 35.89 | 35.09 | 35.56 | 143,489 | +0.07(+0.19%) |
Sep 04, 2009 | 36.20 | 36.30 | 35.20 | 35.50 | 300,807 | -0.67(-1.85%) |
Sep 03, 2009 | 36.01 | 36.35 | 35.03 | 36.17 | 290,653 | +1.99(+5.82%) |
Sep 02, 2009 | 34.18 | 34.56 | 34.00 | 34.18 | 148,568 | +0.19(+0.55%) |
Sep 01, 2009 | 33.31 | 34.53 | 32.59 | 33.99 | 215,002 | +0.53(+1.58%) |
Aug 31, 2009 | 33.06 | 33.80 | 32.09 | 33.46 | 289,736 | -0.16(-0.48%) |
Aug 28, 2009 | 34.86 | 35.21 | 33.06 | 33.62 | 256,722 | -1.13(-3.25%) |
Aug 27, 2009 | 35.36 | 35.70 | 33.41 | 34.75 | 288,260 | -0.73(-2.07%) |
Aug 26, 2009 | 37.12 | 37.12 | 35.00 | 35.49 | 113,930 | -0.97(-2.66%) |
Aug 25, 2009 | 36.65 | 36.95 | 36.21 | 36.46 | 73,792 | -0.32(-0.87%) |
Aug 24, 2009 | 36.72 | 37.18 | 36.42 | 36.78 | 68,323 | +0.06(+0.15%) |
Aug 21, 2009 | 36.49 | 36.73 | 35.94 | 36.72 | 114,790 | +0.70(+1.94%) |
Aug 20, 2009 | 35.53 | 36.10 | 35.40 | 36.02 | 76,858 | +0.53(+1.49%) |
Aug 19, 2009 | 34.79 | 35.81 | 34.25 | 35.50 | 126,583 | +0.23(+0.64%) |
Aug 18, 2009 | 34.97 | 35.53 | 34.94 | 35.27 | 218,815 | +0.29(+0.83%) |
Aug 17, 2009 | 36.54 | 36.54 | 34.86 | 34.98 | 195,431 | -2.52(-6.71%) |
Aug 14, 2009 | 38.39 | 38.39 | 37.07 | 37.49 | 128,156 | -0.86(-2.24%) |
Aug 13, 2009 | 37.81 | 38.39 | 37.32 | 38.35 | 97,899 | +0.54(+1.42%) |
Aug 12, 2009 | 36.59 | 38.17 | 36.51 | 37.81 | 194,819 | +1.17(+3.19%) |
Aug 11, 2009 | 36.98 | 37.27 | 35.24 | 36.65 | 162,981 | -0.60(-1.62%) |
Aug 10, 2009 | 38.24 | 38.39 | 36.61 | 37.25 | 112,636 | -1.30(-3.37%) |
Aug 07, 2009 | 38.56 | 38.84 | 37.63 | 38.55 | 192,104 | +0.62(+1.64%) |
Aug 06, 2009 | 39.10 | 39.56 | 37.71 | 37.93 | 157,553 | -0.76(-1.97%) |
Aug 05, 2009 | 39.10 | 39.79 | 38.06 | 38.69 | 154,071 | -0.28(-0.73%) |
Aug 04, 2009 | 38.12 | 39.08 | 37.01 | 38.97 | 188,573 | +0.81(+2.12%) |
Aug 03, 2009 | 37.49 | 38.39 | 36.09 | 38.16 | 293,110 | +1.27(+3.45%) |
Jul 31, 2009 | 37.71 | 38.17 | 36.87 | 36.89 | 131,696 | -0.84(-2.22%) |
Jul 30, 2009 | 37.96 | 38.03 | 37.32 | 37.73 | 178,041 | +0.24(+0.63%) |
Jul 29, 2009 | 37.06 | 37.78 | 36.56 | 37.49 | 108,744 | +0.27(+0.73%) |
Jul 28, 2009 | 37.05 | 37.65 | 36.44 | 37.22 | 137,830 | -0.26(-0.70%) |
Jul 27, 2009 | 37.76 | 37.82 | 35.23 | 37.48 | 332,000 | -0.26(-0.70%) |
Jul 24, 2009 | 38.85 | 38.93 | 37.51 | 37.75 | 549 | -1.25(-3.21%) |
Jul 23, 2009 | 38.46 | 39.46 | 38.43 | 39.00 | 354,567 | +0.62(+1.62%) |
Jul 22, 2009 | 38.12 | 39.32 | 38.12 | 38.38 | 155,738 | +0.21(+0.54%) |
Jul 21, 2009 | 38.04 | 38.94 | 37.68 | 38.17 | 227,742 | +0.54(+1.43%) |
Jul 20, 2009 | 37.31 | 37.79 | 36.96 | 37.63 | 157,402 | +0.73(+1.97%) |
Jul 17, 2009 | 37.05 | 37.68 | 36.59 | 36.91 | 131,084 | -0.57(-1.51%) |
Jul 16, 2009 | 36.73 | 37.60 | 36.27 | 37.47 | 124,126 | +0.72(+1.95%) |
Jul 15, 2009 | 36.77 | 37.34 | 36.33 | 36.76 | 202,107 | +0.52(+1.43%) |
Jul 14, 2009 | 34.34 | 36.46 | 34.34 | 36.24 | 286,806 | +2.02(+5.89%) |
Jul 13, 2009 | 33.52 | 34.32 | 33.52 | 34.22 | 147,251 | +0.68(+2.02%) |
Jul 10, 2009 | 31.90 | 33.64 | 31.90 | 33.55 | 150,168 | +1.39(+4.34%) |
Jul 09, 2009 | 32.68 | 32.96 | 32.00 | 32.15 | 163,825 | -0.24(-0.76%) |
Jul 08, 2009 | 31.53 | 32.63 | 31.53 | 32.40 | 143,808 | +0.41(+1.27%) |
Jul 07, 2009 | 31.19 | 32.56 | 31.19 | 31.99 | 131,392 | +0.22(+0.68%) |
Jul 06, 2009 | 32.48 | 32.92 | 31.60 | 31.78 | 198,081 | -1.17(-3.55%) |
Jul 02, 2009 | 33.10 | 33.38 | 32.66 | 32.94 | 98,357 | -1.55(-4.51%) |
Jul 01, 2009 | 34.10 | 34.71 | 34.10 | 34.50 | 115,453 | +0.78(+2.32%) |
Jun 30, 2009 | 33.41 | 34.25 | 33.27 | 33.72 | 140,404 | -0.38(-1.11%) |
Jun 29, 2009 | 34.06 | 35.07 | 33.55 | 34.09 | 131,470 | +0.65(+1.94%) |
Jun 26, 2009 | 33.26 | 33.64 | 32.27 | 33.44 | 624,728 | +0.09(+0.28%) |
Jun 25, 2009 | 33.43 | 33.55 | 32.99 | 33.35 | 108,624 | +0.50(+1.52%) |
Jun 24, 2009 | 32.64 | 33.91 | 32.58 | 32.85 | 144,483 | +0.31(+0.96%) |
Jun 23, 2009 | 32.07 | 32.97 | 32.03 | 32.54 | 129,250 | -0.12(-0.38%) |
Jun 22, 2009 | 33.43 | 33.59 | 32.66 | 32.66 | 140,881 | -0.93(-2.78%) |
Jun 19, 2009 | 33.73 | 34.43 | 33.21 | 33.59 | 298,921 | +0.50(+1.51%) |
Jun 18, 2009 | 33.85 | 33.92 | 32.13 | 33.09 | 434,377 | -2.52(-7.09%) |
Jun 17, 2009 | 34.42 | 36.33 | 34.42 | 35.62 | 128,728 | +0.54(+1.53%) |
Jun 16, 2009 | 35.63 | 36.29 | 34.79 | 35.08 | 169,462 | -0.64(-1.79%) |
Jun 15, 2009 | 35.98 | 35.98 | 34.62 | 35.72 | 161,205 | -0.20(-0.55%) |
Jun 12, 2009 | 36.21 | 36.71 | 35.18 | 35.92 | 182,963 | -0.65(-1.78%) |
Jun 11, 2009 | 37.03 | 37.47 | 36.49 | 36.57 | 138,815 | -0.11(-0.31%) |
Jun 10, 2009 | 37.52 | 37.69 | 35.98 | 36.68 | 149,337 | -0.27(-0.74%) |
Jun 09, 2009 | 37.19 | 38.10 | 36.88 | 36.96 | 263,773 | -0.20(-0.53%) |
Jun 08, 2009 | 36.93 | 37.63 | 36.74 | 37.15 | 135,691 | -0.15(-0.40%) |
Jun 05, 2009 | 37.04 | 37.68 | 36.42 | 37.31 | 141,906 | +0.51(+1.38%) |
Jun 04, 2009 | 36.55 | 36.88 | 35.38 | 36.80 | 217,657 | +0.71(+1.96%) |
Jun 03, 2009 | 36.18 | 36.18 | 35.00 | 36.09 | 401,253 | -1.64(-4.35%) |
Jun 02, 2009 | 36.91 | 38.30 | 36.14 | 37.73 | 401,771 | +1.10(+2.99%) |
Jun 01, 2009 | 36.52 | 37.61 | 36.17 | 36.64 | 442,857 | +0.70(+1.94%) |
May 29, 2009 | 36.33 | 36.72 | 34.85 | 35.94 | 275,514 | +0.03(+0.08%) |
May 28, 2009 | 34.72 | 35.99 | 33.73 | 35.91 | 228,937 | +1.59(+4.64%) |
May 27, 2009 | 35.40 | 35.40 | 33.96 | 34.32 | 243,544 | -1.08(-3.06%) |
May 26, 2009 | 33.54 | 35.90 | 33.54 | 35.40 | 205,508 | +1.68(+4.97%) |
May 22, 2009 | 34.18 | 35.22 | 33.48 | 33.73 | 158,750 | -0.17(-0.50%) |
May 21, 2009 | 34.70 | 34.83 | 33.30 | 33.90 | 312,529 | -1.08(-3.10%) |
May 20, 2009 | 33.90 | 35.36 | 33.88 | 34.98 | 309,746 | +1.02(+3.00%) |
May 19, 2009 | 33.51 | 34.27 | 32.95 | 33.96 | 266,298 | +0.59(+1.78%) |
May 18, 2009 | 32.15 | 33.72 | 31.89 | 33.37 | 237,607 | +1.68(+5.29%) |
May 15, 2009 | 31.08 | 32.07 | 29.94 | 31.69 | 138,321 | +0.40(+1.26%) |
May 14, 2009 | 31.32 | 32.11 | 31.08 | 31.29 | 166,962 | +0.01(+0.03%) |
May 13, 2009 | 31.11 | 31.55 | 30.30 | 31.29 | 181,366 | -0.16(-0.51%) |
May 12, 2009 | 31.24 | 31.65 | 30.35 | 31.45 | 311,846 | -1.02(-3.13%) |
May 11, 2009 | 31.87 | 33.18 | 31.21 | 32.46 | 294,703 | +0.36(+1.11%) |
May 08, 2009 | 28.74 | 32.88 | 28.45 | 32.11 | 370,413 | +2.77(+9.44%) |
May 07, 2009 | 26.88 | 29.47 | 26.09 | 29.34 | 332,840 | +3.08(+11.73%) |
May 06, 2009 | 26.80 | 26.80 | 25.60 | 26.25 | 114,606 | -0.27(-1.03%) |
May 05, 2009 | 27.06 | 27.12 | 26.00 | 26.53 | 197,926 | -0.78(-2.86%) |
May 04, 2009 | 27.09 | 27.31 | 26.97 | 27.31 | 122,923 | +0.22(+0.80%) |
May 01, 2009 | 27.06 | 27.41 | 26.77 | 27.09 | 145,817 | +0.05(+0.17%) |
Apr 30, 2009 | 28.21 | 28.49 | 27.05 | 27.05 | 178,149 | -1.04(-3.69%) |
Apr 29, 2009 | 26.85 | 28.35 | 26.72 | 28.08 | 123,605 | +1.43(+5.37%) |
Apr 28, 2009 | 26.85 | 27.19 | 26.34 | 26.65 | 106,733 | -0.36(-1.33%) |
Apr 27, 2009 | 27.65 | 28.06 | 26.83 | 27.01 | 114,172 | -0.85(-3.04%) |
Apr 24, 2009 | 27.51 | 28.20 | 27.03 | 27.86 | 146,153 | +0.55(+2.00%) |
Apr 23, 2009 | 27.30 | 27.79 | 26.23 | 27.31 | 178,963 | -0.52(-1.86%) |
Apr 22, 2009 | 27.98 | 28.84 | 27.71 | 27.83 | 115,649 | -0.52(-1.83%) |
Apr 21, 2009 | 27.60 | 28.52 | 27.58 | 28.35 | 132,089 | +0.73(+2.63%) |
Apr 20, 2009 | 27.95 | 28.26 | 27.54 | 27.62 | 195,569 | -0.93(-3.27%) |
Apr 17, 2009 | 27.82 | 28.91 | 27.72 | 28.55 | 256,429 | +0.62(+2.23%) |
Apr 16, 2009 | 26.69 | 28.03 | 26.38 | 27.93 | 233,117 | +1.24(+4.66%) |
Apr 15, 2009 | 24.84 | 26.78 | 24.26 | 26.69 | 367,096 | +3.04(+12.87%) |
Apr 14, 2009 | 24.48 | 24.48 | 23.57 | 23.65 | 160,421 | -1.08(-4.38%) |
Apr 13, 2009 | 25.26 | 25.26 | 24.34 | 24.73 | 160,928 | -0.68(-2.67%) |
Apr 09, 2009 | 25.18 | 25.76 | 24.99 | 25.41 | 265,232 | +0.58(+2.35%) |
Apr 08, 2009 | 24.51 | 24.97 | 24.26 | 24.82 | 211,098 | +0.55(+2.25%) |
Apr 07, 2009 | 24.88 | 25.28 | 24.24 | 24.28 | 269,734 | -0.85(-3.37%) |
Apr 06, 2009 | 25.15 | 25.73 | 24.40 | 25.12 | 335,049 | -0.06(-0.22%) |
Apr 03, 2009 | 25.36 | 25.36 | 24.60 | 25.18 | 234,416 | -0.16(-0.63%) |
Apr 02, 2009 | 24.82 | 25.72 | 24.69 | 25.34 | 214,444 | +1.28(+5.32%) |