Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.48 | 44.09 | 42.95 | 43.09 | 12,139 | -0.24(-0.55%) |
Apr 29, 2010 | 43.32 | 43.36 | 43.22 | 43.32 | 3,556 | +0.62(+1.45%) |
Apr 28, 2010 | 43.35 | 43.35 | 42.64 | 42.70 | 2,094 | -0.07(-0.15%) |
Apr 27, 2010 | 42.89 | 43.40 | 42.76 | 42.77 | 6,574 | -1.14(-2.61%) |
Apr 26, 2010 | 43.74 | 43.93 | 43.08 | 43.91 | 10,526 | +0.36(+0.82%) |
Apr 23, 2010 | 42.89 | 43.56 | 42.71 | 43.56 | 9,137 | +0.67(+1.57%) |
Apr 22, 2010 | 42.77 | 42.89 | 42.29 | 42.89 | 6,265 | +0.45(+1.05%) |
Apr 21, 2010 | 42.30 | 42.44 | 42.07 | 42.44 | 9,939 | -0.07(-0.15%) |
Apr 20, 2010 | 42.12 | 42.73 | 41.56 | 42.51 | 3,142 | +0.22(+0.53%) |
Apr 19, 2010 | 42.31 | 42.67 | 41.98 | 42.28 | 10,507 | -0.36(-0.83%) |
Apr 16, 2010 | 42.78 | 43.56 | 42.64 | 42.64 | 5,902 | -0.59(-1.37%) |
Apr 15, 2010 | 42.74 | 43.69 | 42.74 | 43.23 | 8,835 | -0.18(-0.42%) |
Apr 14, 2010 | 42.85 | 43.43 | 42.78 | 43.41 | 3,269 | +0.72(+1.70%) |
Apr 13, 2010 | 42.78 | 43.40 | 42.69 | 42.69 | 6,409 | -0.74(-1.70%) |
Apr 12, 2010 | 42.98 | 43.85 | 42.77 | 43.43 | 8,732 | -0.01(-0.02%) |
Apr 09, 2010 | 43.53 | 43.74 | 43.12 | 43.43 | 7,363 | +0.18(+0.41%) |
Apr 08, 2010 | 42.43 | 43.52 | 42.43 | 43.26 | 10,094 | -0.28(-0.63%) |
Apr 07, 2010 | 43.45 | 43.53 | 42.74 | 43.53 | 572 | +0.00(+0.00%) |
Apr 06, 2010 | 43.14 | 43.56 | 42.65 | 43.53 | 25,986 | +0.60(+1.39%) |
Apr 05, 2010 | 43.23 | 43.23 | 42.41 | 42.93 | 7,283 | +0.16(+0.38%) |
Apr 01, 2010 | 42.59 | 42.77 | 42.77 | 42.77 | 6,231 | +0.66(+1.56%) |
Mar 31, 2010 | 42.47 | 42.50 | 42.00 | 42.11 | 10,061 | -0.22(-0.53%) |
Mar 30, 2010 | 42.37 | 42.37 | 42.02 | 42.33 | 2,807 | +0.39(+0.94%) |
Mar 29, 2010 | 42.64 | 42.64 | 41.83 | 41.94 | 3,772 | -0.09(-0.22%) |
Mar 26, 2010 | 42.32 | 42.32 | 41.82 | 42.03 | 3,198 | -0.07(-0.16%) |
Mar 25, 2010 | 42.18 | 42.18 | 41.33 | 42.10 | 4,419 | +0.54(+1.30%) |
Mar 24, 2010 | 42.11 | 42.11 | 40.82 | 41.56 | 12,969 | -0.37(-0.88%) |
Mar 23, 2010 | 41.80 | 42.22 | 41.45 | 41.93 | 34,295 | +0.28(+0.66%) |
Mar 22, 2010 | 42.36 | 42.36 | 41.65 | 41.65 | 2,925 | -0.69(-1.63%) |
Mar 19, 2010 | 43.48 | 43.48 | 42.27 | 42.34 | 8,187 | -0.80(-1.86%) |
Mar 18, 2010 | 43.43 | 43.76 | 42.98 | 43.14 | 10,097 | +0.16(+0.37%) |
Mar 17, 2010 | 43.51 | 43.51 | 42.29 | 42.98 | 6,183 | +0.14(+0.32%) |
Mar 16, 2010 | 42.46 | 42.85 | 41.45 | 42.85 | 8,608 | +0.74(+1.75%) |
Mar 15, 2010 | 42.62 | 42.62 | 41.74 | 42.11 | 13,698 | -0.55(-1.30%) |
Mar 12, 2010 | 43.30 | 43.30 | 42.60 | 42.66 | 5,286 | -0.50(-1.16%) |
Mar 11, 2010 | 42.70 | 43.40 | 42.70 | 43.16 | 5,369 | +0.30(+0.69%) |
Mar 10, 2010 | 43.19 | 43.19 | 42.61 | 42.87 | 5,223 | -0.19(-0.44%) |
Mar 09, 2010 | 43.05 | 43.14 | 42.19 | 43.06 | 5,244 | -0.16(-0.37%) |
Mar 08, 2010 | 43.43 | 43.77 | 42.24 | 43.22 | 16,327 | +0.12(+0.27%) |
Mar 05, 2010 | 42.27 | 43.10 | 42.27 | 43.10 | 3,628 | +1.46(+3.51%) |
Mar 04, 2010 | 41.58 | 42.30 | 41.52 | 41.64 | 7,000 | -0.54(-1.28%) |
Mar 03, 2010 | 42.08 | 42.44 | 41.45 | 42.18 | 8,735 | -0.04(-0.09%) |
Mar 02, 2010 | 42.19 | 43.40 | 42.02 | 42.22 | 13,932 | +0.57(+1.36%) |
Mar 01, 2010 | 41.52 | 42.05 | 41.22 | 41.65 | 6,200 | +0.22(+0.54%) |
Feb 26, 2010 | 40.14 | 41.43 | 40.14 | 41.43 | 877 | +0.68(+1.66%) |
Feb 25, 2010 | 40.40 | 40.75 | 40.40 | 40.75 | 303 | -0.36(-0.88%) |
Feb 24, 2010 | 40.87 | 41.35 | 40.14 | 41.11 | 2,178 | +0.18(+0.45%) |
Feb 23, 2010 | 40.81 | 40.97 | 40.61 | 40.93 | 1,702 | +0.12(+0.29%) |
Feb 22, 2010 | 41.80 | 41.80 | 40.80 | 40.81 | 9,086 | -0.09(-0.23%) |
Feb 19, 2010 | 40.76 | 41.57 | 40.16 | 40.90 | 19,843 | +0.13(+0.32%) |
Feb 18, 2010 | 40.69 | 41.45 | 40.28 | 40.77 | 4,267 | +0.33(+0.81%) |
Feb 17, 2010 | 40.66 | 40.89 | 40.30 | 40.44 | 10,547 | -0.24(-0.58%) |
Feb 16, 2010 | 41.14 | 41.14 | 39.98 | 40.68 | 6,837 | +0.78(+1.95%) |
Feb 12, 2010 | 39.56 | 39.90 | 39.90 | 39.90 | 8,510 | +0.87(+2.23%) |
Feb 11, 2010 | 39.20 | 39.40 | 38.95 | 39.03 | 911 | +0.87(+2.28%) |
Feb 10, 2010 | 38.99 | 38.99 | 38.16 | 38.16 | 379 | +0.46(+1.22%) |
Feb 09, 2010 | 37.07 | 38.08 | 37.07 | 37.70 | 4,309 | +1.09(+2.98%) |
Feb 08, 2010 | 36.47 | 37.32 | 36.47 | 36.61 | 699 | +0.09(+0.25%) |
Feb 05, 2010 | 37.39 | 37.66 | 36.22 | 36.52 | 23,729 | -2.16(-5.58%) |
Feb 04, 2010 | 38.54 | 38.86 | 37.93 | 38.68 | 5,696 | -0.59(-1.51%) |
Feb 03, 2010 | 39.55 | 39.97 | 39.16 | 39.27 | 24,127 | -0.80(-2.00%) |
Feb 02, 2010 | 39.57 | 40.57 | 39.08 | 40.07 | 18,472 | +0.86(+2.18%) |
Feb 01, 2010 | 38.81 | 39.57 | 38.81 | 39.22 | 1,944 | +0.72(+1.88%) |
Jan 29, 2010 | 38.70 | 38.70 | 38.10 | 38.49 | 1,367 | +0.42(+1.11%) |
Jan 28, 2010 | 38.82 | 38.82 | 38.07 | 38.07 | 914 | -0.97(-2.49%) |
Jan 27, 2010 | 38.12 | 39.22 | 37.95 | 39.04 | 5,060 | +1.30(+3.45%) |
Jan 26, 2010 | 37.74 | 37.74 | 37.74 | 37.74 | 75 | -0.33(-0.86%) |
Jan 25, 2010 | 39.19 | 39.19 | 38.07 | 38.07 | 2,581 | +0.11(+0.28%) |
Jan 22, 2010 | 37.47 | 38.27 | 37.47 | 37.97 | 805 | -0.07(-0.17%) |
Jan 21, 2010 | 39.76 | 39.76 | 37.81 | 38.03 | 3,007 | -1.55(-3.92%) |
Jan 20, 2010 | 39.90 | 39.90 | 39.11 | 39.58 | 2,826 | -0.81(-2.01%) |
Jan 19, 2010 | 39.11 | 40.53 | 39.11 | 40.40 | 1,730 | +1.21(+3.08%) |
Jan 15, 2010 | 39.47 | 39.19 | 39.19 | 39.19 | 5,015 | -0.24(-0.62%) |
Jan 14, 2010 | 39.52 | 39.52 | 39.43 | 39.43 | 835 | -0.04(-0.10%) |
Jan 13, 2010 | 39.16 | 39.51 | 39.16 | 39.47 | 789 | +0.26(+0.65%) |
Jan 12, 2010 | 39.11 | 39.45 | 39.11 | 39.22 | 811 | -0.43(-1.10%) |
Jan 11, 2010 | 39.78 | 40.09 | 39.62 | 39.65 | 2,898 | +0.74(+1.91%) |
Jan 08, 2010 | 38.88 | 38.98 | 38.88 | 38.91 | 689 | +0.03(+0.08%) |
Jan 07, 2010 | 38.76 | 39.11 | 38.62 | 38.87 | 3,661 | +0.41(+1.06%) |
Jan 06, 2010 | 38.69 | 38.69 | 38.37 | 38.47 | 1,709 | +0.12(+0.31%) |
Jan 05, 2010 | 39.03 | 39.03 | 38.16 | 38.35 | 2,507 | +0.98(+2.63%) |
Jan 04, 2010 | 37.61 | 38.15 | 37.29 | 37.37 | 2,412 | +0.10(+0.26%) |
Dec 31, 2009 | 37.51 | 37.27 | 37.27 | 37.27 | 81,156 | +0.58(+1.58%) |
Dec 30, 2009 | 37.39 | 37.39 | 35.72 | 36.69 | 16,881 | -0.50(-1.34%) |
Dec 29, 2009 | 38.95 | 38.95 | 36.99 | 37.19 | 1,532 | -1.76(-4.52%) |
Dec 28, 2009 | 38.82 | 39.22 | 38.68 | 38.95 | 3,457 | +0.33(+0.85%) |
Dec 24, 2009 | 39.22 | 40.61 | 37.95 | 38.62 | 6,763 | -0.53(-1.34%) |
Dec 23, 2009 | 38.35 | 40.14 | 38.35 | 39.15 | 2,804 | +0.84(+2.20%) |
Dec 22, 2009 | 39.07 | 39.22 | 38.20 | 38.31 | 2,604 | -1.08(-2.74%) |
Dec 21, 2009 | 39.20 | 39.48 | 39.20 | 39.39 | 428 | -0.42(-1.06%) |
Dec 18, 2009 | 40.14 | 40.14 | 39.63 | 39.81 | 3,618 | -0.05(-0.12%) |
Dec 17, 2009 | 40.14 | 40.14 | 39.70 | 39.85 | 1,234 | +0.02(+0.05%) |
Dec 16, 2009 | 40.60 | 40.60 | 39.05 | 39.83 | 2,224 | +0.39(+1.00%) |
Dec 15, 2009 | 39.18 | 39.78 | 38.28 | 39.44 | 1,772 | -0.29(-0.73%) |
Dec 14, 2009 | 40.14 | 40.14 | 39.73 | 39.73 | 4,749 | +0.00(+0.00%) |
Dec 11, 2009 | 39.47 | 39.73 | 38.89 | 39.73 | 1,262 | +0.00(+0.00%) |
Dec 10, 2009 | 39.73 | 39.73 | 39.73 | 39.73 | 151 | +0.09(+0.23%) |
Dec 09, 2009 | 39.65 | 39.65 | 39.60 | 39.64 | 531 | -0.16(-0.40%) |
Dec 08, 2009 | 39.87 | 39.87 | 39.35 | 39.80 | 1,493 | +0.22(+0.57%) |
Dec 07, 2009 | 40.14 | 40.14 | 39.47 | 39.57 | 1,557 | +0.61(+1.55%) |
Dec 04, 2009 | 40.97 | 40.97 | 37.16 | 38.97 | 6,124 | -0.47(-1.20%) |
Dec 03, 2009 | 39.48 | 39.48 | 39.11 | 39.44 | 4,563 | +0.34(+0.88%) |
Dec 02, 2009 | 38.96 | 39.10 | 38.96 | 39.10 | 598 | -0.28(-0.72%) |
Dec 01, 2009 | 39.09 | 39.40 | 39.09 | 39.38 | 1,949 | +0.74(+1.93%) |
Nov 30, 2009 | 38.82 | 38.90 | 37.88 | 38.64 | 5,114 | -0.11(-0.27%) |
Nov 27, 2009 | 38.74 | 38.74 | 38.74 | 38.74 | 759 | -0.36(-0.91%) |
Nov 25, 2009 | 38.87 | 39.10 | 38.87 | 39.10 | 899 | +0.17(+0.45%) |
Nov 24, 2009 | 38.54 | 38.93 | 38.51 | 38.92 | 1,757 | -0.02(-0.04%) |
Nov 23, 2009 | 38.53 | 39.24 | 38.53 | 38.94 | 2,728 | +0.51(+1.34%) |
Nov 20, 2009 | 38.68 | 38.68 | 38.43 | 38.43 | 1,221 | -0.17(-0.44%) |
Nov 19, 2009 | 39.48 | 39.48 | 38.60 | 38.60 | 595 | -0.16(-0.41%) |
Nov 18, 2009 | 38.85 | 38.90 | 38.76 | 38.76 | 395 | -0.43(-1.11%) |
Nov 17, 2009 | 38.99 | 39.19 | 38.95 | 39.19 | 1,063 | +0.48(+1.23%) |
Nov 16, 2009 | 38.98 | 39.03 | 38.71 | 38.71 | 5,289 | +0.13(+0.33%) |
Nov 13, 2009 | 38.26 | 38.74 | 38.58 | 38.58 | 759 | +0.32(+0.84%) |
Nov 12, 2009 | 37.90 | 38.43 | 36.37 | 38.26 | 1,023 | +0.10(+0.26%) |
Nov 11, 2009 | 38.41 | 38.82 | 38.16 | 38.16 | 1,620 | -0.63(-1.62%) |
Nov 10, 2009 | 38.70 | 38.82 | 38.70 | 38.79 | 967 | +0.68(+1.77%) |
Nov 09, 2009 | 38.85 | 38.85 | 38.02 | 38.12 | 4,493 | +0.41(+1.10%) |
Nov 06, 2009 | 37.50 | 37.77 | 37.50 | 37.70 | 1,671 | +0.04(+0.10%) |
Nov 05, 2009 | 37.82 | 37.90 | 36.87 | 37.66 | 9,674 | +0.18(+0.49%) |
Nov 04, 2009 | 35.68 | 37.48 | 35.68 | 37.48 | 20,603 | +1.68(+4.71%) |
Nov 03, 2009 | 34.95 | 35.97 | 34.95 | 35.79 | 1,407 | -0.29(-0.80%) |
Nov 02, 2009 | 36.73 | 36.91 | 36.08 | 36.08 | 2,186 | -0.67(-1.83%) |
Oct 30, 2009 | 37.51 | 37.51 | 36.72 | 36.76 | 2,977 | -0.58(-1.55%) |
Oct 29, 2009 | 34.41 | 37.33 | 34.41 | 37.33 | 4,819 | +1.55(+4.34%) |
Oct 28, 2009 | 37.24 | 37.24 | 35.52 | 35.78 | 7,887 | -1.72(-4.60%) |
Oct 27, 2009 | 38.39 | 39.02 | 37.26 | 37.51 | 9,976 | -1.95(-4.94%) |
Oct 26, 2009 | 37.69 | 39.77 | 37.69 | 39.45 | 3,227 | +0.11(+0.27%) |
Oct 23, 2009 | 39.19 | 39.35 | 38.86 | 39.35 | 15,035 | -0.24(-0.60%) |
Oct 22, 2009 | 38.87 | 40.00 | 38.78 | 39.59 | 9,874 | -0.55(-1.37%) |
Oct 21, 2009 | 40.56 | 42.19 | 38.33 | 40.14 | 6,234 | -0.14(-0.36%) |
Oct 20, 2009 | 40.53 | 40.53 | 40.28 | 40.28 | 51,459 | -1.63(-3.89%) |
Oct 19, 2009 | 40.60 | 42.16 | 40.53 | 41.91 | 14,577 | +1.32(+3.24%) |
Oct 16, 2009 | 39.51 | 40.60 | 39.12 | 40.60 | 7,912 | +0.26(+0.65%) |
Oct 15, 2009 | 40.58 | 40.72 | 39.43 | 40.33 | 14,191 | -1.05(-2.54%) |
Oct 14, 2009 | 42.06 | 42.08 | 41.39 | 41.39 | 1,607 | -0.30(-0.73%) |
Oct 13, 2009 | 41.93 | 41.95 | 41.41 | 41.69 | 7,874 | -0.38(-0.91%) |
Oct 12, 2009 | 42.32 | 42.37 | 41.90 | 42.07 | 12,526 | +0.46(+1.11%) |
Oct 09, 2009 | 41.99 | 41.99 | 41.52 | 41.61 | 4,801 | -0.29(-0.69%) |
Oct 08, 2009 | 42.64 | 42.64 | 41.32 | 41.90 | 12,108 | +0.73(+1.78%) |
Oct 07, 2009 | 42.14 | 42.14 | 40.81 | 41.17 | 3,759 | +0.33(+0.81%) |
Oct 06, 2009 | 40.65 | 41.32 | 40.35 | 40.84 | 8,274 | +0.57(+1.42%) |
Oct 05, 2009 | 40.19 | 40.32 | 39.80 | 40.27 | 9,503 | +0.50(+1.26%) |
Oct 02, 2009 | 39.19 | 39.80 | 38.82 | 39.77 | 5,734 | +0.53(+1.34%) |
Oct 01, 2009 | 40.48 | 40.53 | 39.24 | 39.24 | 5,659 | -0.57(-1.42%) |
Sep 30, 2009 | 40.23 | 40.23 | 39.51 | 39.81 | 1,810 | -0.28(-0.69%) |
Sep 29, 2009 | 40.44 | 40.66 | 39.85 | 40.08 | 13,180 | -0.14(-0.34%) |
Sep 28, 2009 | 39.53 | 40.33 | 39.06 | 40.22 | 13,728 | +1.18(+3.02%) |
Sep 25, 2009 | 38.71 | 39.06 | 38.46 | 39.05 | 2,197 | +0.56(+1.45%) |
Sep 24, 2009 | 40.08 | 40.08 | 38.29 | 38.49 | 4,826 | -0.18(-0.46%) |
Sep 23, 2009 | 39.16 | 39.16 | 38.66 | 38.66 | 3,277 | +0.37(+0.96%) |
Sep 22, 2009 | 38.76 | 38.76 | 38.24 | 38.29 | 3,103 | +1.18(+3.19%) |
Sep 21, 2009 | 37.10 | 37.98 | 36.31 | 37.11 | 5,272 | +0.29(+0.80%) |
Sep 18, 2009 | 36.76 | 36.86 | 36.74 | 36.82 | 2,569 | +0.53(+1.46%) |
Sep 17, 2009 | 35.35 | 36.76 | 35.35 | 36.29 | 554 | -0.34(-0.92%) |
Sep 16, 2009 | 35.53 | 36.69 | 35.53 | 36.62 | 3,472 | +1.09(+3.07%) |
Sep 15, 2009 | 35.63 | 35.65 | 35.33 | 35.53 | 2,123 | +0.00(+0.00%) |
Sep 14, 2009 | 35.74 | 35.99 | 35.44 | 35.53 | 2,893 | +0.01(+0.03%) |
Sep 11, 2009 | 35.92 | 35.92 | 35.45 | 35.52 | 512 | +0.41(+1.16%) |
Sep 10, 2009 | 35.20 | 35.20 | 35.12 | 35.12 | 683 | +0.01(+0.02%) |
Sep 09, 2009 | 36.08 | 36.08 | 35.04 | 35.11 | 2,893 | +0.24(+0.68%) |
Sep 08, 2009 | 34.68 | 34.87 | 34.02 | 34.87 | 4,733 | +1.36(+4.07%) |
Sep 03, 2009 | 34.23 | 33.51 | 33.51 | 33.51 | 1,823 | +0.48(+1.45%) |
Sep 02, 2009 | 30.27 | 33.35 | 30.27 | 33.03 | 2,899 | +1.09(+3.42%) |
Sep 01, 2009 | 34.08 | 34.32 | 31.60 | 31.94 | 13,168 | -2.14(-6.29%) |
Aug 31, 2009 | 34.08 | 34.47 | 34.01 | 34.08 | 1,481 | -0.38(-1.09%) |
Aug 28, 2009 | 34.74 | 34.74 | 34.32 | 34.46 | 4,981 | -0.19(-0.55%) |
Aug 27, 2009 | 32.09 | 34.65 | 32.09 | 34.65 | 4,635 | +0.49(+1.43%) |
Aug 26, 2009 | 34.49 | 34.49 | 33.65 | 34.16 | 4,893 | -0.29(-0.84%) |
Aug 25, 2009 | 34.82 | 34.82 | 34.32 | 34.45 | 1,747 | +0.41(+1.20%) |
Aug 24, 2009 | 34.58 | 34.87 | 33.83 | 34.04 | 3,875 | +0.28(+0.82%) |
Aug 21, 2009 | 32.91 | 34.47 | 32.91 | 33.77 | 12,202 | -0.04(-0.12%) |
Aug 20, 2009 | 33.82 | 33.82 | 33.78 | 33.81 | 835 | +0.57(+1.70%) |
Aug 19, 2009 | 32.91 | 33.24 | 32.91 | 33.24 | 927 | +0.54(+1.65%) |
Aug 18, 2009 | 32.95 | 32.98 | 31.58 | 32.70 | 7,671 | +0.07(+0.20%) |
Aug 17, 2009 | 32.57 | 33.32 | 32.57 | 32.64 | 2,438 | -1.08(-3.20%) |
Aug 14, 2009 | 34.03 | 34.03 | 33.53 | 33.72 | 560 | -0.11(-0.31%) |
Aug 13, 2009 | 33.15 | 33.82 | 33.15 | 33.82 | 1,405 | +1.13(+3.46%) |
Aug 12, 2009 | 33.20 | 33.36 | 32.69 | 32.69 | 3,598 | -0.54(-1.62%) |
Aug 11, 2009 | 35.61 | 35.61 | 33.20 | 33.23 | 898 | -0.66(-1.94%) |
Aug 10, 2009 | 34.18 | 34.18 | 33.85 | 33.89 | 915 | -0.28(-0.81%) |
Aug 07, 2009 | 34.06 | 35.34 | 33.72 | 34.16 | 2,572 | +0.38(+1.13%) |
Aug 06, 2009 | 33.52 | 33.93 | 33.43 | 33.78 | 3,419 | +0.42(+1.26%) |
Aug 05, 2009 | 33.52 | 33.52 | 33.36 | 33.36 | 759 | +0.20(+0.60%) |
Aug 04, 2009 | 32.27 | 33.52 | 32.27 | 33.16 | 3,339 | -0.22(-0.67%) |
Aug 03, 2009 | 33.15 | 33.58 | 33.03 | 33.39 | 7,795 | +0.86(+2.63%) |
Jul 31, 2009 | 32.60 | 32.73 | 32.53 | 32.53 | 949 | +0.36(+1.11%) |
Jul 30, 2009 | 32.56 | 32.56 | 32.15 | 32.17 | 1,652 | +0.59(+1.87%) |
Jul 29, 2009 | 31.58 | 31.64 | 30.85 | 31.58 | 8,586 | -1.39(-4.23%) |
Jul 28, 2009 | 33.43 | 34.33 | 32.65 | 32.98 | 5,237 | -0.39(-1.18%) |
Jul 27, 2009 | 33.70 | 33.70 | 33.37 | 33.37 | 3,798 | -0.41(-1.21%) |
Jul 24, 2009 | 33.60 | 33.78 | 33.49 | 33.78 | 392 | -0.50(-1.46%) |
Jul 23, 2009 | 33.06 | 34.33 | 33.06 | 34.28 | 4,916 | +1.41(+4.28%) |
Jul 22, 2009 | 32.62 | 32.91 | 32.56 | 32.87 | 3,253 | +0.09(+0.29%) |
Jul 21, 2009 | 30.28 | 32.78 | 30.28 | 32.78 | 1,798 | +0.11(+0.32%) |
Jul 20, 2009 | 33.64 | 33.64 | 31.60 | 32.68 | 5,825 | +0.83(+2.60%) |
Jul 17, 2009 | 31.33 | 32.00 | 31.33 | 31.85 | 4,899 | +0.85(+2.74%) |
Jul 16, 2009 | 30.99 | 31.04 | 30.99 | 31.00 | 759 | -0.13(-0.41%) |
Jul 15, 2009 | 33.12 | 33.12 | 31.12 | 31.12 | 7,463 | -0.70(-2.19%) |
Jul 14, 2009 | 30.44 | 31.82 | 30.44 | 31.82 | 3,449 | +2.21(+7.47%) |
Jul 13, 2009 | 26.89 | 29.61 | 26.89 | 29.61 | 968 | +0.38(+1.31%) |
Jul 10, 2009 | 29.25 | 29.25 | 29.23 | 29.23 | 835 | -0.43(-1.46%) |
Jul 09, 2009 | 31.23 | 31.23 | 29.45 | 29.66 | 3,590 | -0.54(-1.79%) |
Jul 08, 2009 | 30.77 | 30.77 | 30.20 | 30.20 | 2,659 | -0.30(-0.99%) |
Jul 07, 2009 | 30.74 | 30.93 | 30.50 | 30.50 | 2,418 | -0.33(-1.07%) |
Jul 06, 2009 | 30.64 | 30.83 | 30.64 | 30.83 | 3,823 | -0.28(-0.89%) |
Jul 02, 2009 | 30.73 | 31.11 | 30.27 | 31.11 | 4,017 | +0.22(+0.72%) |
Jul 01, 2009 | 30.27 | 30.89 | 29.96 | 30.89 | 1,547 | +1.08(+3.62%) |
Jun 30, 2009 | 29.52 | 29.81 | 29.52 | 29.81 | 812 | +0.16(+0.53%) |
Jun 29, 2009 | 29.65 | 29.65 | 29.65 | 29.65 | 572 | +0.24(+0.81%) |
Jun 26, 2009 | 30.21 | 30.21 | 29.19 | 29.41 | 1,940 | +0.30(+1.04%) |
Jun 25, 2009 | 28.83 | 29.11 | 27.64 | 29.11 | 3,707 | +0.89(+3.17%) |
Jun 24, 2009 | 29.36 | 29.36 | 28.21 | 28.21 | 2,165 | -0.97(-3.34%) |
Jun 23, 2009 | 30.93 | 30.93 | 28.33 | 29.19 | 5,091 | +0.17(+0.57%) |
Jun 22, 2009 | 29.79 | 29.79 | 29.02 | 29.02 | 1,193 | -0.89(-2.97%) |
Jun 19, 2009 | 29.94 | 29.94 | 28.03 | 29.91 | 2,737 | +0.14(+0.49%) |
Jun 18, 2009 | 29.74 | 29.77 | 29.48 | 29.77 | 1,595 | +0.68(+2.35%) |
Jun 17, 2009 | 30.00 | 30.00 | 28.35 | 29.08 | 7,292 | -0.92(-3.07%) |
Jun 16, 2009 | 31.04 | 31.10 | 30.00 | 30.00 | 2,648 | -0.26(-0.87%) |
Jun 15, 2009 | 30.69 | 30.81 | 30.27 | 30.27 | 2,165 | -0.39(-1.29%) |
Jun 12, 2009 | 30.66 | 30.77 | 30.27 | 30.66 | 12,461 | +0.62(+2.06%) |
Jun 11, 2009 | 29.99 | 30.04 | 29.65 | 30.04 | 920 | +0.50(+1.69%) |
Jun 10, 2009 | 29.61 | 29.61 | 29.54 | 29.54 | 303 | +0.11(+0.38%) |
Jun 09, 2009 | 29.43 | 29.43 | 29.43 | 29.43 | 550 | +0.61(+2.12%) |
Jun 08, 2009 | 29.43 | 29.43 | 28.81 | 28.82 | 1,291 | -0.60(-2.04%) |
Jun 05, 2009 | 29.24 | 29.42 | 29.21 | 29.42 | 292 | +0.28(+0.97%) |
Jun 04, 2009 | 29.08 | 29.14 | 27.64 | 29.14 | 1,153 | +0.50(+1.75%) |
Jun 03, 2009 | 28.83 | 29.00 | 28.64 | 28.64 | 1,174 | -0.38(-1.32%) |
Jun 02, 2009 | 29.21 | 29.36 | 29.02 | 29.02 | 1,189 | +0.86(+3.04%) |
Jun 01, 2009 | 27.64 | 28.28 | 27.64 | 28.16 | 1,979 | +0.64(+2.33%) |
May 29, 2009 | 27.45 | 27.52 | 27.45 | 27.52 | 455 | +0.54(+2.01%) |
May 28, 2009 | 27.06 | 27.06 | 26.98 | 26.98 | 607 | +0.66(+2.50%) |
May 27, 2009 | 26.46 | 26.69 | 26.32 | 26.32 | 1,778 | -0.38(-1.43%) |
May 26, 2009 | 26.32 | 26.86 | 26.32 | 26.70 | 455 | +0.38(+1.45%) |
May 22, 2009 | 25.17 | 26.58 | 25.17 | 26.32 | 2,076 | -0.14(-0.55%) |
May 21, 2009 | 27.11 | 27.11 | 26.46 | 26.46 | 167 | -0.49(-1.82%) |
May 20, 2009 | 51.77 | 28.43 | 25.00 | 26.96 | 1,492 | +1.07(+4.13%) |
May 19, 2009 | 25.89 | 25.89 | 25.89 | 25.89 | 1,443 | +0.49(+1.92%) |
May 18, 2009 | 25.77 | 25.82 | 25.40 | 25.40 | 2,203 | -0.17(-0.67%) |
May 15, 2009 | 25.35 | 25.57 | 25.33 | 25.57 | 1,101 | +0.38(+1.51%) |
May 14, 2009 | 25.83 | 25.83 | 25.02 | 25.19 | 2,583 | +0.17(+0.67%) |
May 13, 2009 | 25.17 | 25.21 | 25.02 | 25.02 | 911 | -0.71(-2.75%) |
May 12, 2009 | 25.73 | 25.73 | 25.73 | 25.73 | 379 | +0.59(+2.36%) |
May 11, 2009 | 25.89 | 25.89 | 25.14 | 25.14 | 7,750 | -0.53(-2.05%) |
May 08, 2009 | 25.46 | 25.66 | 25.46 | 25.66 | 3,267 | +0.66(+2.63%) |
May 07, 2009 | 26.07 | 26.07 | 24.97 | 25.00 | 2,399 | +0.45(+1.82%) |
May 06, 2009 | 26.07 | 26.07 | 24.56 | 24.56 | 1,527 | +0.32(+1.30%) |
May 05, 2009 | 24.24 | 24.24 | 24.24 | 24.24 | 379 | +0.49(+2.05%) |
May 04, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 151 | +0.46(+1.98%) |