Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 58.72 | 59.32 | 57.01 | 57.01 | 91,457 | -1.51(-2.58%) |
Apr 29, 2010 | 56.06 | 59.94 | 55.77 | 58.52 | 134,569 | +2.93(+5.27%) |
Apr 28, 2010 | 55.55 | 56.31 | 55.27 | 55.59 | 39,845 | +0.14(+0.25%) |
Apr 27, 2010 | 56.11 | 56.85 | 55.37 | 55.45 | 60,816 | -1.14(-2.01%) |
Apr 26, 2010 | 57.43 | 58.00 | 56.53 | 56.59 | 72,697 | -0.81(-1.41%) |
Apr 23, 2010 | 57.04 | 57.45 | 56.88 | 57.40 | 33,968 | +0.21(+0.37%) |
Apr 22, 2010 | 56.43 | 57.28 | 56.07 | 57.19 | 51,063 | +0.17(+0.30%) |
Apr 21, 2010 | 56.99 | 57.37 | 56.86 | 57.02 | 49,194 | +0.18(+0.32%) |
Apr 20, 2010 | 56.50 | 57.11 | 56.35 | 56.84 | 84,786 | +0.35(+0.62%) |
Apr 19, 2010 | 56.13 | 56.50 | 55.40 | 56.49 | 71,080 | +0.04(+0.07%) |
Apr 16, 2010 | 56.40 | 56.94 | 56.00 | 56.45 | 85,251 | +0.18(+0.32%) |
Apr 15, 2010 | 56.01 | 56.53 | 55.89 | 56.27 | 108,445 | +0.40(+0.72%) |
Apr 14, 2010 | 54.74 | 55.95 | 54.65 | 55.87 | 104,609 | +1.37(+2.51%) |
Apr 13, 2010 | 53.94 | 54.54 | 53.69 | 54.50 | 57,505 | +0.41(+0.76%) |
Apr 12, 2010 | 53.53 | 54.32 | 53.24 | 54.09 | 83,850 | +0.72(+1.35%) |
Apr 09, 2010 | 53.24 | 53.57 | 52.75 | 53.37 | 54,083 | +0.15(+0.28%) |
Apr 08, 2010 | 53.00 | 53.36 | 52.59 | 53.22 | 54,898 | +0.22(+0.42%) |
Apr 07, 2010 | 53.45 | 53.45 | 52.59 | 53.00 | 68,041 | -0.33(-0.62%) |
Apr 06, 2010 | 53.50 | 53.52 | 52.76 | 53.33 | 71,277 | -0.17(-0.32%) |
Apr 05, 2010 | 52.82 | 53.82 | 52.79 | 53.50 | 61,114 | +0.98(+1.87%) |
Apr 01, 2010 | 52.41 | 52.52 | 52.52 | 52.52 | 53,000 | +0.26(+0.50%) |
Mar 31, 2010 | 53.32 | 53.48 | 52.25 | 52.26 | 52,149 | -1.02(-1.91%) |
Mar 30, 2010 | 53.00 | 53.65 | 53.00 | 53.28 | 58,771 | +0.58(+1.10%) |
Mar 29, 2010 | 52.64 | 53.47 | 52.41 | 52.70 | 57,711 | +0.40(+0.76%) |
Mar 26, 2010 | 52.84 | 53.13 | 52.12 | 52.30 | 35,977 | -0.27(-0.51%) |
Mar 25, 2010 | 53.00 | 53.10 | 52.45 | 52.57 | 48,322 | -0.08(-0.15%) |
Mar 24, 2010 | 52.87 | 53.00 | 52.51 | 52.65 | 56,074 | +0.02(+0.04%) |
Mar 23, 2010 | 51.70 | 52.66 | 51.50 | 52.63 | 112,189 | +1.28(+2.49%) |
Mar 22, 2010 | 48.72 | 51.43 | 48.55 | 51.35 | 190,532 | +2.47(+5.05%) |
Mar 19, 2010 | 49.74 | 50.00 | 48.73 | 48.88 | 94,534 | -0.87(-1.75%) |
Mar 18, 2010 | 49.87 | 50.10 | 49.62 | 49.75 | 66,914 | -0.04(-0.08%) |
Mar 17, 2010 | 48.75 | 49.92 | 48.75 | 49.79 | 74,438 | +0.92(+1.88%) |
Mar 16, 2010 | 49.48 | 49.62 | 48.50 | 48.87 | 99,648 | -0.70(-1.41%) |
Mar 15, 2010 | 49.63 | 49.80 | 49.41 | 49.57 | 82,383 | -0.07(-0.14%) |
Mar 12, 2010 | 50.31 | 50.44 | 49.50 | 49.64 | 107,818 | -0.36(-0.72%) |
Mar 11, 2010 | 50.07 | 50.63 | 49.50 | 50.00 | 115,313 | -0.10(-0.20%) |
Mar 10, 2010 | 49.06 | 50.59 | 47.44 | 50.10 | 447,212 | -1.64(-3.17%) |
Mar 09, 2010 | 51.20 | 51.88 | 51.14 | 51.74 | 117,516 | +0.59(+1.15%) |
Mar 08, 2010 | 50.67 | 51.66 | 50.66 | 51.15 | 106,969 | +0.61(+1.21%) |
Mar 05, 2010 | 49.85 | 50.91 | 49.85 | 50.54 | 68,155 | +0.74(+1.49%) |
Mar 04, 2010 | 49.31 | 50.00 | 49.26 | 49.80 | 81,349 | +0.44(+0.89%) |
Mar 03, 2010 | 49.59 | 49.78 | 49.14 | 49.36 | 35,840 | -0.29(-0.58%) |
Mar 02, 2010 | 49.13 | 49.84 | 49.09 | 49.65 | 113,995 | +0.71(+1.45%) |
Mar 01, 2010 | 47.61 | 49.14 | 47.35 | 48.94 | 131,095 | +1.62(+3.42%) |
Feb 26, 2010 | 47.68 | 47.93 | 47.30 | 47.32 | 62,786 | -0.20(-0.42%) |
Feb 25, 2010 | 47.33 | 47.85 | 46.94 | 47.52 | 58,341 | -0.08(-0.17%) |
Feb 24, 2010 | 47.24 | 47.74 | 46.89 | 47.60 | 52,846 | +0.75(+1.60%) |
Feb 23, 2010 | 47.19 | 47.54 | 46.79 | 46.85 | 71,047 | -0.49(-1.04%) |
Feb 22, 2010 | 47.80 | 47.80 | 47.22 | 47.34 | 57,895 | -0.26(-0.55%) |
Feb 19, 2010 | 47.45 | 47.92 | 47.10 | 47.60 | 46,215 | +0.22(+0.46%) |
Feb 18, 2010 | 46.99 | 47.45 | 46.74 | 47.38 | 60,230 | +0.45(+0.96%) |
Feb 17, 2010 | 46.60 | 47.90 | 46.60 | 46.93 | 52,870 | +0.33(+0.71%) |
Feb 16, 2010 | 46.06 | 46.68 | 45.55 | 46.60 | 52,425 | +0.90(+1.97%) |
Feb 12, 2010 | 46.11 | 45.70 | 45.70 | 45.70 | 62,700 | -0.54(-1.17%) |
Feb 11, 2010 | 45.52 | 46.40 | 45.36 | 46.24 | 36,616 | +0.64(+1.40%) |
Feb 10, 2010 | 45.22 | 46.00 | 45.06 | 45.60 | 33,622 | +0.14(+0.31%) |
Feb 09, 2010 | 44.64 | 45.92 | 44.38 | 45.46 | 56,473 | +1.21(+2.73%) |
Feb 08, 2010 | 44.24 | 44.82 | 43.86 | 44.25 | 63,469 | -0.25(-0.56%) |
Feb 05, 2010 | 44.67 | 45.00 | 43.24 | 44.50 | 86,038 | -0.11(-0.25%) |
Feb 04, 2010 | 46.38 | 46.47 | 44.47 | 44.61 | 88,688 | -2.12(-4.54%) |
Feb 03, 2010 | 46.50 | 47.06 | 46.00 | 46.73 | 75,127 | +0.22(+0.47%) |
Feb 02, 2010 | 46.17 | 47.23 | 46.17 | 46.51 | 57,422 | +0.23(+0.50%) |
Feb 01, 2010 | 45.97 | 46.42 | 45.83 | 46.28 | 43,798 | +0.43(+0.94%) |
Jan 29, 2010 | 46.34 | 46.70 | 45.85 | 45.85 | 41,911 | -0.25(-0.54%) |
Jan 28, 2010 | 46.52 | 46.99 | 46.06 | 46.10 | 61,537 | -0.23(-0.50%) |
Jan 27, 2010 | 46.04 | 46.85 | 46.00 | 46.33 | 54,797 | +0.07(+0.15%) |
Jan 26, 2010 | 47.11 | 47.11 | 46.00 | 46.26 | 69,899 | -0.81(-1.72%) |
Jan 25, 2010 | 47.35 | 48.01 | 46.59 | 47.07 | 51,572 | +0.07(+0.15%) |
Jan 22, 2010 | 46.53 | 47.40 | 46.48 | 47.00 | 59,730 | +0.49(+1.05%) |
Jan 21, 2010 | 47.12 | 47.48 | 46.20 | 46.51 | 56,611 | -0.36(-0.77%) |
Jan 20, 2010 | 48.44 | 48.44 | 46.77 | 46.87 | 95,158 | -1.55(-3.20%) |
Jan 19, 2010 | 48.17 | 48.83 | 48.08 | 48.42 | 56,152 | +0.22(+0.46%) |
Jan 15, 2010 | 48.44 | 48.20 | 48.20 | 48.20 | 110,800 | -0.05(-0.10%) |
Jan 14, 2010 | 48.20 | 48.89 | 48.16 | 48.25 | 60,213 | +0.10(+0.21%) |
Jan 13, 2010 | 47.72 | 48.57 | 47.72 | 48.15 | 54,205 | +0.68(+1.43%) |
Jan 12, 2010 | 46.80 | 48.00 | 46.80 | 47.47 | 45,389 | +0.33(+0.70%) |
Jan 11, 2010 | 47.52 | 47.99 | 46.78 | 47.14 | 69,662 | +0.03(+0.06%) |
Jan 08, 2010 | 47.00 | 47.37 | 46.61 | 47.11 | 41,419 | +0.16(+0.34%) |
Jan 07, 2010 | 47.37 | 47.58 | 46.62 | 46.95 | 62,033 | -0.32(-0.68%) |
Jan 06, 2010 | 47.62 | 47.77 | 46.89 | 47.27 | 153,612 | -0.53(-1.11%) |
Jan 05, 2010 | 47.73 | 49.38 | 47.37 | 47.80 | 165,907 | +0.27(+0.57%) |
Jan 04, 2010 | 47.12 | 47.90 | 46.71 | 47.53 | 66,006 | +0.93(+2.00%) |
Dec 31, 2009 | 47.54 | 46.60 | 46.60 | 46.60 | 67,600 | -1.04(-2.18%) |
Dec 30, 2009 | 46.40 | 47.75 | 46.30 | 47.64 | 68,767 | +0.94(+2.01%) |
Dec 29, 2009 | 46.72 | 46.99 | 46.61 | 46.70 | 27,114 | -0.10(-0.21%) |
Dec 28, 2009 | 46.81 | 46.83 | 46.13 | 46.80 | 34,750 | -0.01(-0.02%) |
Dec 24, 2009 | 46.77 | 46.99 | 46.52 | 46.81 | 15,891 | +0.21(+0.45%) |
Dec 23, 2009 | 46.71 | 46.99 | 45.87 | 46.60 | 74,432 | +0.07(+0.15%) |
Dec 22, 2009 | 45.20 | 47.00 | 45.06 | 46.53 | 106,849 | +1.26(+2.78%) |
Dec 21, 2009 | 45.85 | 46.69 | 45.16 | 45.27 | 146,027 | -0.21(-0.46%) |
Dec 18, 2009 | 44.87 | 45.50 | 44.49 | 45.48 | 183,739 | +0.97(+2.18%) |
Dec 17, 2009 | 43.70 | 44.59 | 43.51 | 44.51 | 97,085 | +1.27(+2.94%) |
Dec 16, 2009 | 44.30 | 45.50 | 43.24 | 43.24 | 180,380 | +0.59(+1.38%) |
Dec 15, 2009 | 42.18 | 42.90 | 42.00 | 42.65 | 80,357 | +0.23(+0.54%) |
Dec 14, 2009 | 42.26 | 42.69 | 42.07 | 42.42 | 48,112 | +0.24(+0.57%) |
Dec 11, 2009 | 41.82 | 42.26 | 41.43 | 42.18 | 75,377 | +0.29(+0.69%) |
Dec 10, 2009 | 42.64 | 42.78 | 41.18 | 41.89 | 81,082 | -0.76(-1.78%) |
Dec 09, 2009 | 42.48 | 43.58 | 41.30 | 42.65 | 111,367 | +0.06(+0.14%) |
Dec 08, 2009 | 42.66 | 42.95 | 42.27 | 42.59 | 53,354 | -0.39(-0.91%) |
Dec 07, 2009 | 42.96 | 43.08 | 42.19 | 42.98 | 37,568 | +0.24(+0.56%) |
Dec 04, 2009 | 42.83 | 43.18 | 42.05 | 42.74 | 69,896 | +0.00(+0.00%) |
Dec 03, 2009 | 44.42 | 44.45 | 42.59 | 42.74 | 81,861 | -1.36(-3.08%) |
Dec 02, 2009 | 43.47 | 44.46 | 43.47 | 44.10 | 61,892 | +0.71(+1.64%) |
Dec 01, 2009 | 42.13 | 43.49 | 41.93 | 43.39 | 86,122 | +1.30(+3.09%) |
Nov 30, 2009 | 41.99 | 42.30 | 40.70 | 42.09 | 68,407 | +0.28(+0.67%) |
Nov 27, 2009 | 40.89 | 42.34 | 40.67 | 41.81 | 69,090 | +0.15(+0.36%) |
Nov 25, 2009 | 41.14 | 42.20 | 41.14 | 41.66 | 56,159 | +0.42(+1.02%) |
Nov 24, 2009 | 41.35 | 41.35 | 40.98 | 41.24 | 73,117 | +0.00(+0.00%) |
Nov 23, 2009 | 41.24 | 41.86 | 41.08 | 41.24 | 43,162 | +0.24(+0.59%) |
Nov 20, 2009 | 40.93 | 41.28 | 40.69 | 41.00 | 29,742 | +0.00(+0.00%) |
Nov 19, 2009 | 41.78 | 41.91 | 40.80 | 41.00 | 85,757 | -0.88(-2.10%) |
Nov 18, 2009 | 41.65 | 41.93 | 41.43 | 41.88 | 49,681 | +0.24(+0.58%) |
Nov 17, 2009 | 41.66 | 41.91 | 41.25 | 41.64 | 65,497 | -0.02(-0.05%) |
Nov 16, 2009 | 41.25 | 41.93 | 41.25 | 41.66 | 138,945 | +0.55(+1.34%) |
Nov 13, 2009 | 40.86 | 41.25 | 40.41 | 41.11 | 58,577 | +0.30(+0.74%) |
Nov 12, 2009 | 41.04 | 41.21 | 40.04 | 40.81 | 132,345 | -0.10(-0.24%) |
Nov 11, 2009 | 41.28 | 41.50 | 40.71 | 40.91 | 95,750 | +0.06(+0.15%) |
Nov 10, 2009 | 40.47 | 41.27 | 40.47 | 40.85 | 163,558 | +0.42(+1.04%) |
Nov 09, 2009 | 40.71 | 41.50 | 40.25 | 40.43 | 118,522 | +0.24(+0.60%) |
Nov 06, 2009 | 39.52 | 42.25 | 39.51 | 40.19 | 393,383 | +2.75(+7.35%) |
Nov 05, 2009 | 37.01 | 37.48 | 36.32 | 37.44 | 96,602 | +0.48(+1.30%) |
Nov 04, 2009 | 38.35 | 38.46 | 36.89 | 36.96 | 57,257 | -1.14(-2.99%) |
Nov 03, 2009 | 38.13 | 38.38 | 37.60 | 38.10 | 50,917 | -0.35(-0.91%) |
Nov 02, 2009 | 38.28 | 38.53 | 37.74 | 38.45 | 60,236 | +0.45(+1.18%) |
Oct 30, 2009 | 38.60 | 39.30 | 37.87 | 38.00 | 59,369 | -0.95(-2.44%) |
Oct 29, 2009 | 38.53 | 39.23 | 38.47 | 38.95 | 43,767 | +0.63(+1.64%) |
Oct 28, 2009 | 39.87 | 39.93 | 38.30 | 38.32 | 103,770 | -1.42(-3.57%) |
Oct 27, 2009 | 39.26 | 40.00 | 38.85 | 39.74 | 57,048 | +0.39(+0.99%) |
Oct 26, 2009 | 39.37 | 39.69 | 37.85 | 39.35 | 73,535 | -0.11(-0.28%) |
Oct 23, 2009 | 39.27 | 39.52 | 39.03 | 39.46 | 108,095 | -0.29(-0.73%) |
Oct 22, 2009 | 39.00 | 40.02 | 38.89 | 39.75 | 228,655 | +0.59(+1.51%) |
Oct 21, 2009 | 38.36 | 39.26 | 38.36 | 39.16 | 108,291 | +0.85(+2.22%) |
Oct 20, 2009 | 38.12 | 38.37 | 38.11 | 38.31 | 34,483 | -0.48(-1.24%) |
Oct 19, 2009 | 37.75 | 39.00 | 37.57 | 38.79 | 41,257 | +1.08(+2.86%) |
Oct 16, 2009 | 38.23 | 38.45 | 37.60 | 37.71 | 45,425 | -0.82(-2.13%) |
Oct 15, 2009 | 38.32 | 39.02 | 38.32 | 38.53 | 32,796 | -0.07(-0.18%) |
Oct 14, 2009 | 38.28 | 38.63 | 37.88 | 38.60 | 33,229 | +0.53(+1.39%) |
Oct 13, 2009 | 38.27 | 38.60 | 37.94 | 38.07 | 18,794 | -0.35(-0.91%) |
Oct 12, 2009 | 38.99 | 39.02 | 37.98 | 38.42 | 42,690 | +0.37(+0.97%) |
Oct 09, 2009 | 37.74 | 38.25 | 37.57 | 38.05 | 34,503 | +0.18(+0.48%) |
Oct 08, 2009 | 37.73 | 38.00 | 37.13 | 37.87 | 29,173 | +0.44(+1.18%) |
Oct 07, 2009 | 37.51 | 37.75 | 37.09 | 37.43 | 46,337 | -0.03(-0.08%) |
Oct 06, 2009 | 37.31 | 37.78 | 36.56 | 37.46 | 33,036 | +0.42(+1.13%) |
Oct 05, 2009 | 37.48 | 37.48 | 36.20 | 37.04 | 47,862 | -0.21(-0.56%) |
Oct 02, 2009 | 36.72 | 37.52 | 36.55 | 37.25 | 39,262 | +0.20(+0.54%) |
Oct 01, 2009 | 36.76 | 37.59 | 36.58 | 37.05 | 101,517 | -0.03(-0.08%) |
Sep 30, 2009 | 37.90 | 38.09 | 36.81 | 37.08 | 41,481 | -0.76(-2.01%) |
Sep 29, 2009 | 37.79 | 38.00 | 37.66 | 37.84 | 20,977 | +0.03(+0.08%) |
Sep 28, 2009 | 37.64 | 38.00 | 37.20 | 37.81 | 31,995 | +0.42(+1.12%) |
Sep 25, 2009 | 37.32 | 37.77 | 37.15 | 37.39 | 33,800 | +0.04(+0.11%) |
Sep 24, 2009 | 37.77 | 37.78 | 36.76 | 37.35 | 43,945 | -0.12(-0.32%) |
Sep 23, 2009 | 37.69 | 37.98 | 37.33 | 37.47 | 159,694 | -0.29(-0.77%) |
Sep 22, 2009 | 38.17 | 38.33 | 37.58 | 37.76 | 60,014 | -0.13(-0.34%) |
Sep 21, 2009 | 38.16 | 38.54 | 37.04 | 37.89 | 70,982 | -0.62(-1.61%) |
Sep 18, 2009 | 39.03 | 39.17 | 38.32 | 38.51 | 134,902 | -0.52(-1.33%) |
Sep 17, 2009 | 39.45 | 39.45 | 38.84 | 39.03 | 62,423 | +0.02(+0.05%) |
Sep 16, 2009 | 39.51 | 39.51 | 38.77 | 39.01 | 47,845 | -0.15(-0.38%) |
Sep 15, 2009 | 38.84 | 39.35 | 38.45 | 39.16 | 68,343 | +0.38(+0.98%) |
Sep 14, 2009 | 38.49 | 39.14 | 38.33 | 38.78 | 51,878 | +0.04(+0.10%) |
Sep 11, 2009 | 39.15 | 39.25 | 38.50 | 38.74 | 48,970 | -0.12(-0.31%) |
Sep 10, 2009 | 38.67 | 39.23 | 38.17 | 38.86 | 74,284 | +0.01(+0.03%) |
Sep 09, 2009 | 39.12 | 39.49 | 38.62 | 38.85 | 79,794 | -0.26(-0.66%) |
Sep 08, 2009 | 39.15 | 39.42 | 38.64 | 39.11 | 79,711 | +0.36(+0.93%) |
Sep 04, 2009 | 38.89 | 39.57 | 37.88 | 38.75 | 77,317 | -0.09(-0.23%) |
Sep 03, 2009 | 39.00 | 39.39 | 37.87 | 38.84 | 94,040 | -0.16(-0.41%) |
Sep 02, 2009 | 39.41 | 39.84 | 38.82 | 39.00 | 96,487 | -0.50(-1.27%) |
Sep 01, 2009 | 39.77 | 40.68 | 39.30 | 39.50 | 89,380 | -0.25(-0.63%) |
Aug 31, 2009 | 39.45 | 39.99 | 39.18 | 39.75 | 65,776 | -0.12(-0.30%) |
Aug 28, 2009 | 40.31 | 40.31 | 39.08 | 39.87 | 59,329 | -0.26(-0.65%) |
Aug 27, 2009 | 41.01 | 41.01 | 39.62 | 40.13 | 63,250 | -0.73(-1.79%) |
Aug 26, 2009 | 39.89 | 41.07 | 39.67 | 40.86 | 67,642 | +0.49(+1.21%) |
Aug 25, 2009 | 41.88 | 41.95 | 40.21 | 40.37 | 76,053 | -1.23(-2.96%) |
Aug 24, 2009 | 41.90 | 41.90 | 40.97 | 41.60 | 70,926 | -0.35(-0.83%) |
Aug 21, 2009 | 40.91 | 42.21 | 40.91 | 41.95 | 79,804 | +0.59(+1.43%) |
Aug 20, 2009 | 40.42 | 41.50 | 40.05 | 41.36 | 62,470 | +0.75(+1.85%) |
Aug 19, 2009 | 39.85 | 40.74 | 39.34 | 40.61 | 69,125 | +0.52(+1.30%) |
Aug 18, 2009 | 39.22 | 40.45 | 39.15 | 40.09 | 155,738 | +0.77(+1.96%) |
Aug 17, 2009 | 39.20 | 39.50 | 37.98 | 39.32 | 77,891 | -0.48(-1.21%) |
Aug 14, 2009 | 39.75 | 39.80 | 38.86 | 39.80 | 57,585 | -0.05(-0.13%) |
Aug 13, 2009 | 38.25 | 39.89 | 38.00 | 39.85 | 71,334 | +1.56(+4.07%) |
Aug 12, 2009 | 37.99 | 39.15 | 37.63 | 38.29 | 389,303 | +0.21(+0.55%) |
Aug 11, 2009 | 38.19 | 38.80 | 37.06 | 38.08 | 134,995 | -0.07(-0.18%) |
Aug 10, 2009 | 36.88 | 38.89 | 36.69 | 38.15 | 156,482 | +1.48(+4.04%) |
Aug 07, 2009 | 36.03 | 36.82 | 35.83 | 36.67 | 102,249 | +0.98(+2.75%) |
Aug 06, 2009 | 36.34 | 37.09 | 35.40 | 35.69 | 192,833 | -0.64(-1.76%) |
Aug 05, 2009 | 33.65 | 36.85 | 33.65 | 36.33 | 352,854 | +3.96(+12.23%) |
Aug 04, 2009 | 32.53 | 32.55 | 32.03 | 32.37 | 80,515 | -0.13(-0.40%) |
Aug 03, 2009 | 31.12 | 32.85 | 30.59 | 32.50 | 87,636 | +1.31(+4.20%) |
Jul 31, 2009 | 30.74 | 31.61 | 30.74 | 31.19 | 61,738 | +0.50(+1.63%) |
Jul 30, 2009 | 30.36 | 31.47 | 30.30 | 30.69 | 68,296 | +0.75(+2.51%) |
Jul 29, 2009 | 30.47 | 30.87 | 29.70 | 29.94 | 34,877 | -0.48(-1.58%) |
Jul 28, 2009 | 29.76 | 30.67 | 29.76 | 30.42 | 32,498 | +0.42(+1.40%) |
Jul 27, 2009 | 29.95 | 30.06 | 29.34 | 30.00 | 32,064 | +0.13(+0.44%) |
Jul 24, 2009 | 29.78 | 30.34 | 29.36 | 29.87 | 488 | -0.22(-0.73%) |
Jul 23, 2009 | 29.53 | 30.35 | 29.51 | 30.09 | 81,609 | +0.73(+2.49%) |
Jul 22, 2009 | 29.11 | 29.71 | 29.01 | 29.36 | 36,636 | +0.07(+0.24%) |
Jul 21, 2009 | 29.34 | 29.72 | 28.80 | 29.29 | 29,582 | +0.01(+0.03%) |
Jul 20, 2009 | 29.70 | 29.70 | 28.79 | 29.28 | 68,200 | -0.16(-0.54%) |
Jul 17, 2009 | 30.21 | 31.00 | 29.31 | 29.44 | 127,300 | -0.87(-2.87%) |
Jul 16, 2009 | 30.24 | 30.66 | 29.11 | 30.31 | 138,200 | -0.17(-0.56%) |
Jul 15, 2009 | 29.30 | 30.50 | 28.49 | 30.48 | 235,400 | +1.38(+4.74%) |
Jul 14, 2009 | 29.06 | 29.50 | 28.28 | 29.10 | 55,200 | +0.09(+0.31%) |
Jul 13, 2009 | 29.09 | 29.14 | 27.88 | 29.01 | 109,400 | -0.13(-0.45%) |
Jul 10, 2009 | 28.77 | 29.50 | 28.72 | 29.14 | 73,919 | +0.11(+0.38%) |
Jul 09, 2009 | 29.81 | 29.81 | 28.70 | 29.03 | 75,569 | -0.55(-1.86%) |
Jul 08, 2009 | 29.73 | 30.19 | 29.02 | 29.58 | 53,174 | +0.03(+0.10%) |
Jul 07, 2009 | 29.93 | 30.24 | 29.52 | 29.55 | 106,732 | -0.46(-1.53%) |
Jul 06, 2009 | 29.59 | 30.15 | 29.39 | 30.01 | 89,707 | +0.24(+0.81%) |
Jul 02, 2009 | 29.87 | 30.07 | 28.97 | 29.77 | 56,620 | -0.27(-0.90%) |
Jul 01, 2009 | 29.79 | 30.74 | 29.62 | 30.04 | 84,267 | +0.45(+1.52%) |
Jun 30, 2009 | 30.04 | 30.36 | 29.44 | 29.59 | 46,863 | -0.53(-1.76%) |
Jun 29, 2009 | 30.02 | 30.23 | 28.96 | 30.12 | 59,133 | +0.15(+0.50%) |
Jun 26, 2009 | 29.42 | 30.13 | 28.89 | 29.97 | 125,873 | +0.33(+1.11%) |
Jun 25, 2009 | 28.73 | 29.78 | 28.73 | 29.64 | 69,433 | +0.86(+2.99%) |
Jun 24, 2009 | 29.56 | 29.57 | 28.65 | 28.78 | 45,437 | -0.50(-1.71%) |
Jun 23, 2009 | 28.73 | 29.63 | 28.20 | 29.28 | 103,838 | +0.79(+2.77%) |
Jun 22, 2009 | 28.97 | 29.63 | 28.45 | 28.49 | 91,170 | -0.78(-2.66%) |
Jun 19, 2009 | 28.89 | 29.98 | 28.89 | 29.27 | 108,829 | +0.77(+2.70%) |
Jun 18, 2009 | 28.07 | 28.83 | 27.90 | 28.50 | 52,124 | +0.26(+0.92%) |
Jun 17, 2009 | 28.13 | 28.57 | 27.95 | 28.24 | 39,631 | +0.04(+0.14%) |
Jun 16, 2009 | 28.33 | 28.71 | 28.12 | 28.20 | 48,983 | -0.13(-0.46%) |
Jun 15, 2009 | 28.56 | 28.56 | 27.99 | 28.33 | 70,887 | -0.44(-1.53%) |
Jun 12, 2009 | 28.98 | 29.33 | 28.04 | 28.77 | 52,319 | -0.19(-0.66%) |
Jun 11, 2009 | 29.41 | 29.69 | 28.71 | 28.96 | 59,523 | -0.24(-0.82%) |
Jun 10, 2009 | 29.76 | 30.00 | 28.77 | 29.20 | 81,037 | -0.52(-1.75%) |
Jun 09, 2009 | 30.34 | 30.42 | 29.43 | 29.72 | 42,975 | -0.41(-1.36%) |
Jun 08, 2009 | 30.16 | 30.60 | 29.92 | 30.13 | 42,209 | -0.39(-1.28%) |
Jun 05, 2009 | 30.33 | 30.69 | 30.22 | 30.52 | 51,214 | +0.30(+0.99%) |
Jun 04, 2009 | 29.89 | 30.35 | 29.80 | 30.22 | 97,026 | +0.55(+1.85%) |
Jun 03, 2009 | 29.38 | 29.76 | 29.15 | 29.67 | 62,046 | +0.25(+0.85%) |
Jun 02, 2009 | 29.59 | 29.90 | 28.76 | 29.42 | 88,102 | -0.48(-1.61%) |
Jun 01, 2009 | 29.07 | 30.02 | 29.00 | 29.90 | 67,316 | +1.38(+4.84%) |
May 29, 2009 | 28.10 | 28.64 | 27.80 | 28.52 | 80,764 | +0.57(+2.04%) |
May 28, 2009 | 28.53 | 28.60 | 27.43 | 27.95 | 64,996 | -0.55(-1.93%) |
May 27, 2009 | 29.08 | 29.28 | 28.31 | 28.50 | 50,675 | -0.49(-1.69%) |
May 26, 2009 | 28.06 | 29.23 | 27.76 | 28.99 | 48,514 | +0.87(+3.09%) |
May 22, 2009 | 28.55 | 28.70 | 27.94 | 28.12 | 34,924 | -0.38(-1.33%) |
May 21, 2009 | 28.05 | 28.57 | 28.02 | 28.50 | 56,802 | +0.10(+0.35%) |
May 20, 2009 | 28.54 | 29.14 | 28.21 | 28.40 | 58,660 | -0.06(-0.21%) |
May 19, 2009 | 28.78 | 29.17 | 28.09 | 28.46 | 40,399 | -0.50(-1.73%) |
May 18, 2009 | 28.85 | 29.08 | 28.59 | 28.96 | 40,299 | +0.30(+1.05%) |
May 15, 2009 | 28.53 | 29.85 | 28.36 | 28.66 | 88,999 | -0.14(-0.49%) |
May 14, 2009 | 27.35 | 28.91 | 27.35 | 28.80 | 92,743 | +1.46(+5.34%) |
May 13, 2009 | 28.10 | 28.44 | 27.30 | 27.34 | 66,573 | -1.01(-3.56%) |
May 12, 2009 | 28.24 | 28.68 | 27.97 | 28.35 | 54,121 | +0.25(+0.89%) |
May 11, 2009 | 28.68 | 28.90 | 28.05 | 28.10 | 66,185 | -1.11(-3.80%) |
May 08, 2009 | 28.96 | 29.69 | 28.58 | 29.21 | 119,354 | +0.66(+2.31%) |
May 07, 2009 | 29.09 | 31.36 | 28.34 | 28.55 | 271,938 | +0.54(+1.93%) |
May 06, 2009 | 28.56 | 29.00 | 27.87 | 28.01 | 129,532 | -0.17(-0.60%) |
May 05, 2009 | 27.73 | 28.56 | 27.42 | 28.18 | 104,357 | +0.25(+0.90%) |
May 04, 2009 | 27.78 | 27.93 | 27.58 | 27.93 | 66,987 | +0.57(+2.08%) |