Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.30 | 47.70 | 46.90 | 46.90 | 11,476 | -2.13(-4.34%) |
Apr 29, 2010 | 48.14 | 49.05 | 48.14 | 49.03 | 24,612 | +1.03(+2.15%) |
Apr 28, 2010 | 48.06 | 48.35 | 47.76 | 48.00 | 18,382 | +0.19(+0.40%) |
Apr 27, 2010 | 48.92 | 48.95 | 47.67 | 47.81 | 17,179 | -0.94(-1.93%) |
Apr 26, 2010 | 48.76 | 49.21 | 48.75 | 48.75 | 13,899 | -0.26(-0.53%) |
Apr 23, 2010 | 48.80 | 49.18 | 48.61 | 49.01 | 174,640 | -0.49(-0.99%) |
Apr 22, 2010 | 49.80 | 49.80 | 48.75 | 49.50 | 21,278 | -0.51(-1.02%) |
Apr 21, 2010 | 50.16 | 50.20 | 49.80 | 50.01 | 18,716 | -0.30(-0.60%) |
Apr 20, 2010 | 50.40 | 50.55 | 50.20 | 50.31 | 79,829 | -0.99(-1.93%) |
Apr 19, 2010 | 51.26 | 51.30 | 50.81 | 51.30 | 15,408 | -0.10(-0.19%) |
Apr 16, 2010 | 52.26 | 52.32 | 51.40 | 51.40 | 18,652 | -1.65(-3.11%) |
Apr 15, 2010 | 53.00 | 53.15 | 52.90 | 53.05 | 3,598 | -0.32(-0.60%) |
Apr 14, 2010 | 53.10 | 53.44 | 52.58 | 53.37 | 24,152 | -0.03(-0.06%) |
Apr 13, 2010 | 53.15 | 53.53 | 53.01 | 53.40 | 15,439 | +0.33(+0.62%) |
Apr 12, 2010 | 52.85 | 53.44 | 52.85 | 53.07 | 5,820 | +0.21(+0.40%) |
Apr 09, 2010 | 52.16 | 52.86 | 52.10 | 52.86 | 15,537 | +0.07(+0.13%) |
Apr 08, 2010 | 52.61 | 52.79 | 52.05 | 52.79 | 29,541 | +0.73(+1.40%) |
Apr 07, 2010 | 52.35 | 53.00 | 52.06 | 52.06 | 16,757 | -1.04(-1.96%) |
Apr 06, 2010 | 52.40 | 53.10 | 52.23 | 53.10 | 39,917 | -0.21(-0.39%) |
Apr 05, 2010 | 52.75 | 53.49 | 52.75 | 53.31 | 10,805 | -0.59(-1.09%) |
Apr 01, 2010 | 53.90 | 53.90 | 53.90 | 0 | +1.30(+2.47%) | |
Mar 31, 2010 | 52.35 | 53.26 | 52.35 | 52.60 | 54,470 | -0.55(-1.03%) |
Mar 30, 2010 | 53.30 | 53.30 | 52.80 | 53.15 | 12,113 | +1.21(+2.33%) |
Mar 29, 2010 | 51.54 | 51.94 | 51.35 | 51.94 | 33,183 | +1.04(+2.04%) |
Mar 26, 2010 | 50.81 | 51.10 | 5.900 | 50.90 | 11,417 | +0.09(+0.18%) |
Mar 25, 2010 | 50.76 | 51.45 | 50.76 | 50.81 | 14,738 | +0.21(+0.42%) |
Mar 24, 2010 | 51.10 | 51.66 | 50.60 | 50.60 | 14,612 | -1.66(-3.18%) |
Mar 23, 2010 | 51.85 | 52.26 | 51.56 | 52.26 | 13,771 | +0.51(+0.99%) |
Mar 22, 2010 | 51.65 | 52.00 | 51.38 | 51.75 | 9,854 | +0.10(+0.19%) |
Mar 19, 2010 | 51.58 | 51.75 | 51.25 | 51.65 | 110,580 | -0.34(-0.65%) |
Mar 18, 2010 | 52.23 | 52.23 | 51.86 | 51.99 | 55,663 | -0.16(-0.31%) |
Mar 17, 2010 | 51.88 | 52.75 | 51.86 | 52.15 | 37,150 | +0.35(+0.68%) |
Mar 16, 2010 | 50.95 | 51.94 | 50.95 | 51.80 | 40,950 | +0.45(+0.88%) |
Mar 15, 2010 | 51.15 | 51.35 | 51.00 | 51.35 | 112,388 | -1.05(-2.00%) |
Mar 12, 2010 | 52.35 | 52.47 | 52.00 | 52.40 | 70,584 | +0.15(+0.29%) |
Mar 11, 2010 | 51.65 | 52.40 | 51.65 | 52.25 | 39,640 | +0.25(+0.48%) |
Mar 10, 2010 | 51.35 | 52.00 | 51.35 | 52.00 | 91,414 | +0.05(+0.10%) |
Mar 09, 2010 | 52.25 | 52.49 | 51.87 | 51.95 | 33,486 | -0.05(-0.10%) |
Mar 08, 2010 | 51.70 | 52.25 | 51.55 | 52.00 | 10,908 | +0.16(+0.31%) |
Mar 05, 2010 | 51.05 | 51.86 | 51.05 | 51.84 | 88,590 | +0.89(+1.75%) |
Mar 04, 2010 | 50.75 | 50.95 | 50.46 | 50.95 | 8,617 | -1.05(-2.02%) |
Mar 03, 2010 | 51.30 | 52.44 | 51.30 | 52.00 | 38,324 | +0.95(+1.86%) |
Mar 02, 2010 | 50.20 | 51.25 | 50.20 | 51.05 | 74,338 | +0.59(+1.17%) |
Mar 01, 2010 | 50.00 | 50.55 | 50.00 | 50.46 | 15,175 | +0.61(+1.22%) |
Feb 26, 2010 | 49.50 | 50.00 | 49.50 | 49.85 | 6,004 | +0.10(+0.20%) |
Feb 25, 2010 | 48.85 | 49.75 | 48.76 | 49.75 | 91,633 | +0.23(+0.46%) |
Feb 24, 2010 | 49.47 | 49.70 | 49.17 | 49.52 | 24,795 | +0.51(+1.04%) |
Feb 23, 2010 | 49.50 | 49.60 | 49.00 | 49.01 | 37,241 | -0.74(-1.49%) |
Feb 22, 2010 | 49.55 | 50.00 | 49.51 | 49.75 | 35,076 | +0.93(+1.90%) |
Feb 19, 2010 | 48.13 | 49.00 | 48.13 | 48.82 | 38,046 | -0.60(-1.21%) |
Feb 18, 2010 | 49.45 | 50.38 | 49.40 | 49.42 | 42,753 | -0.83(-1.65%) |
Feb 17, 2010 | 50.15 | 50.45 | 49.79 | 50.25 | 16,894 | +0.25(+0.50%) |
Feb 16, 2010 | 49.40 | 50.14 | 49.40 | 50.00 | 26,731 | +1.36(+2.80%) |
Feb 12, 2010 | 48.64 | 48.64 | 48.64 | 0 | -0.48(-0.98%) | |
Feb 11, 2010 | 47.70 | 49.12 | 47.70 | 49.12 | 64,266 | +1.07(+2.23%) |
Feb 10, 2010 | 48.05 | 48.50 | 47.72 | 48.05 | 12,174 | -0.73(-1.50%) |
Feb 09, 2010 | 48.21 | 48.78 | 47.63 | 48.78 | 195,547 | +1.94(+4.14%) |
Feb 08, 2010 | 46.66 | 47.23 | 46.51 | 46.84 | 8,514 | -0.65(-1.37%) |
Feb 05, 2010 | 47.35 | 47.49 | 46.26 | 47.49 | 54,615 | +0.06(+0.13%) |
Feb 04, 2010 | 48.00 | 48.00 | 47.20 | 47.43 | 141,669 | -2.01(-4.07%) |
Feb 03, 2010 | 49.45 | 49.67 | 49.15 | 49.44 | 30,431 | -0.86(-1.71%) |
Feb 02, 2010 | 49.66 | 50.50 | 49.64 | 50.30 | 12,999 | +2.20(+4.57%) |
Feb 01, 2010 | 47.66 | 48.10 | 47.32 | 48.10 | 33,569 | -0.15(-0.31%) |
Jan 29, 2010 | 48.16 | 48.85 | 47.77 | 48.25 | 6,825 | -0.22(-0.45%) |
Jan 28, 2010 | 49.22 | 49.22 | 48.17 | 48.47 | 10,219 | -0.54(-1.10%) |
Jan 27, 2010 | 49.00 | 49.59 | 48.71 | 49.01 | 37,238 | -0.89(-1.78%) |
Jan 26, 2010 | 49.50 | 50.24 | 49.50 | 49.90 | 13,299 | -0.23(-0.46%) |
Jan 25, 2010 | 50.57 | 50.58 | 50.13 | 50.13 | 26,871 | +0.53(+1.07%) |
Jan 22, 2010 | 50.79 | 50.79 | 49.60 | 49.60 | 39,092 | -1.83(-3.56%) |
Jan 21, 2010 | 51.95 | 52.20 | 51.34 | 51.43 | 48,696 | +0.08(+0.16%) |
Jan 20, 2010 | 51.70 | 51.70 | 51.01 | 51.35 | 18,390 | -2.05(-3.84%) |
Jan 19, 2010 | 52.89 | 53.40 | 52.89 | 53.40 | 14,783 | -1.40(-2.55%) |
Jan 15, 2010 | 54.80 | 54.80 | 54.80 | 0 | -0.23(-0.42%) | |
Jan 14, 2010 | 54.95 | 55.03 | 54.26 | 55.03 | 48,683 | +2.28(+4.32%) |
Jan 13, 2010 | 52.65 | 52.95 | 52.06 | 52.75 | 133,365 | -0.80(-1.49%) |
Jan 12, 2010 | 54.25 | 54.25 | 53.55 | 53.55 | 109,793 | +0.50(+0.94%) |
Jan 11, 2010 | 52.50 | 53.14 | 52.50 | 53.05 | 57,726 | +0.46(+0.87%) |
Jan 08, 2010 | 52.44 | 52.59 | 52.11 | 52.59 | 83,566 | +0.39(+0.75%) |
Jan 07, 2010 | 52.04 | 52.44 | 52.04 | 52.20 | 68,932 | -0.98(-1.84%) |
Jan 06, 2010 | 52.30 | 53.20 | 52.30 | 53.18 | 33,145 | +0.68(+1.30%) |
Jan 05, 2010 | 51.80 | 52.57 | 51.80 | 52.50 | 102,543 | +1.55(+3.04%) |
Jan 04, 2010 | 50.15 | 51.00 | 49.81 | 50.95 | 51,268 | +1.19(+2.39%) |
Dec 31, 2009 | 49.76 | 49.76 | 49.76 | 0 | -0.24(-0.48%) | |
Dec 30, 2009 | 49.52 | 50.24 | 49.52 | 50.00 | 13,489 | -0.20(-0.40%) |
Dec 29, 2009 | 50.11 | 50.75 | 50.05 | 50.20 | 10,452 | +0.68(+1.37%) |
Dec 28, 2009 | 49.80 | 50.02 | 49.50 | 49.52 | 32,490 | -0.35(-0.70%) |
Dec 24, 2009 | 49.55 | 50.39 | 49.55 | 49.87 | 5,956 | +1.67(+3.46%) |
Dec 23, 2009 | 47.95 | 48.33 | 47.90 | 48.20 | 29,759 | +0.54(+1.13%) |
Dec 22, 2009 | 47.65 | 48.00 | 47.60 | 47.66 | 77,301 | +0.17(+0.36%) |
Dec 21, 2009 | 47.45 | 47.64 | 47.02 | 47.49 | 55,556 | +0.19(+0.40%) |
Dec 18, 2009 | 47.05 | 47.59 | 47.05 | 47.30 | 26,766 | -1.80(-3.67%) |
Dec 17, 2009 | 49.05 | 49.23 | 48.90 | 49.10 | 52,191 | -1.19(-2.37%) |
Dec 16, 2009 | 50.00 | 50.44 | 50.00 | 50.29 | 86,221 | +0.09(+0.18%) |
Dec 15, 2009 | 49.76 | 50.24 | 49.76 | 50.20 | 9,753 | -0.79(-1.55%) |
Dec 14, 2009 | 50.62 | 51.00 | 50.59 | 50.99 | 8,745 | +0.14(+0.28%) |
Dec 11, 2009 | 50.40 | 50.86 | 50.40 | 50.85 | 15,970 | +1.85(+3.78%) |
Dec 10, 2009 | 48.96 | 49.15 | 48.91 | 49.00 | 19,464 | -0.68(-1.37%) |
Dec 09, 2009 | 49.71 | 49.85 | 49.40 | 49.68 | 14,896 | +0.09(+0.18%) |
Dec 08, 2009 | 50.30 | 50.30 | 49.51 | 49.59 | 19,397 | +0.23(+0.47%) |
Dec 07, 2009 | 49.72 | 49.72 | 49.16 | 49.36 | 15,449 | +0.47(+0.96%) |
Dec 04, 2009 | 48.46 | 49.35 | 48.45 | 48.89 | 87,889 | +0.90(+1.88%) |
Dec 03, 2009 | 48.00 | 48.46 | 47.90 | 47.99 | 13,255 | +0.74(+1.57%) |
Dec 02, 2009 | 46.75 | 47.35 | 46.75 | 47.25 | 24,136 | +0.65(+1.39%) |
Dec 01, 2009 | 46.29 | 46.85 | 45.90 | 46.60 | 24,976 | +1.84(+4.11%) |
Nov 30, 2009 | 44.75 | 45.31 | 44.51 | 44.76 | 12,187 | +1.06(+2.43%) |
Nov 27, 2009 | 42.96 | 44.18 | 42.96 | 43.70 | 1,953 | -0.65(-1.47%) |
Nov 25, 2009 | 43.80 | 44.44 | 43.80 | 44.35 | 42,761 | +1.96(+4.62%) |
Nov 24, 2009 | 42.55 | 42.81 | 42.23 | 42.39 | 21,931 | -0.51(-1.19%) |
Nov 23, 2009 | 43.30 | 43.30 | 42.76 | 42.90 | 12,059 | +0.46(+1.08%) |
Nov 20, 2009 | 42.84 | 42.84 | 42.20 | 42.44 | 14,733 | +0.43(+1.02%) |
Nov 19, 2009 | 42.75 | 43.16 | 42.00 | 42.01 | 44,662 | -1.56(-3.58%) |
Nov 18, 2009 | 43.81 | 43.81 | 43.28 | 43.57 | 21,344 | -0.60(-1.36%) |
Nov 17, 2009 | 44.12 | 44.67 | 44.06 | 44.17 | 14,128 | -0.82(-1.82%) |
Nov 16, 2009 | 44.15 | 45.10 | 44.15 | 44.99 | 95,350 | +0.34(+0.76%) |
Nov 13, 2009 | 44.58 | 44.89 | 44.50 | 44.65 | 8,017 | +0.93(+2.13%) |
Nov 12, 2009 | 43.96 | 44.62 | 43.70 | 43.72 | 33,217 | -0.48(-1.09%) |
Nov 11, 2009 | 44.45 | 44.65 | 44.12 | 44.20 | 286,858 | -0.50(-1.12%) |
Nov 10, 2009 | 44.15 | 44.70 | 44.15 | 44.70 | 15,351 | -0.75(-1.65%) |
Nov 09, 2009 | 44.60 | 45.45 | 44.58 | 45.45 | 55,678 | +1.64(+3.74%) |
Nov 06, 2009 | 44.14 | 44.14 | 43.55 | 43.81 | 42,915 | -0.53(-1.20%) |
Nov 05, 2009 | 43.25 | 44.43 | 43.25 | 44.34 | 64,571 | +1.57(+3.67%) |
Nov 04, 2009 | 42.50 | 43.49 | 42.43 | 42.77 | 32,198 | +0.26(+0.61%) |
Nov 03, 2009 | 41.90 | 42.72 | 41.90 | 42.51 | 23,429 | -0.22(-0.51%) |
Nov 02, 2009 | 42.69 | 43.03 | 42.02 | 42.73 | 24,603 | +0.73(+1.74%) |
Oct 30, 2009 | 43.07 | 43.35 | 42.00 | 42.00 | 9,846 | -1.14(-2.64%) |
Oct 29, 2009 | 42.20 | 43.14 | 42.20 | 43.14 | 69,135 | +1.13(+2.69%) |
Oct 28, 2009 | 42.50 | 43.00 | 42.01 | 42.01 | 51,547 | -0.69(-1.62%) |
Oct 27, 2009 | 42.30 | 42.70 | 42.17 | 42.70 | 7,990 | -2.29(-5.09%) |
Oct 26, 2009 | 45.54 | 45.54 | 44.30 | 44.99 | 4,292 | +0.49(+1.10%) |
Oct 23, 2009 | 44.75 | 44.76 | 44.45 | 44.50 | 100,188 | -1.50(-3.26%) |
Oct 22, 2009 | 45.20 | 46.05 | 45.20 | 46.00 | 42,233 | +1.02(+2.27%) |
Oct 21, 2009 | 44.82 | 45.70 | 44.82 | 44.98 | 25,246 | -0.02(-0.04%) |
Oct 20, 2009 | 44.37 | 45.00 | 44.31 | 45.00 | 66,832 | +0.32(+0.72%) |
Oct 19, 2009 | 43.45 | 44.70 | 43.45 | 44.68 | 23,216 | +1.23(+2.83%) |
Oct 16, 2009 | 43.87 | 43.87 | 43.25 | 43.45 | 15,711 | -0.74(-1.67%) |
Oct 15, 2009 | 44.35 | 44.64 | 43.65 | 44.19 | 27,834 | -0.06(-0.14%) |
Oct 14, 2009 | 43.40 | 44.25 | 43.37 | 44.25 | 20,690 | +1.02(+2.36%) |
Oct 13, 2009 | 42.75 | 43.32 | 42.75 | 43.23 | 96,753 | +0.03(+0.07%) |
Oct 12, 2009 | 43.20 | 43.20 | 42.80 | 43.20 | 20,270 | +0.67(+1.58%) |
Oct 09, 2009 | 43.05 | 43.05 | 42.45 | 42.53 | 21,801 | -0.83(-1.92%) |
Oct 08, 2009 | 42.99 | 43.70 | 42.94 | 43.36 | 38,626 | +1.30(+3.10%) |
Oct 07, 2009 | 41.35 | 42.06 | 41.35 | 42.06 | 49,564 | +1.84(+4.57%) |
Oct 06, 2009 | 39.90 | 40.59 | 39.80 | 40.22 | 94,946 | +1.22(+3.13%) |
Oct 05, 2009 | 38.80 | 39.19 | 38.49 | 39.00 | 41,834 | -0.50(-1.27%) |
Oct 02, 2009 | 39.05 | 39.69 | 39.05 | 39.50 | 47,165 | -0.10(-0.25%) |
Oct 01, 2009 | 40.24 | 40.24 | 39.58 | 39.60 | 91,653 | -0.70(-1.74%) |
Sep 30, 2009 | 40.11 | 40.45 | 39.90 | 40.30 | 60,187 | -0.05(-0.12%) |
Sep 29, 2009 | 40.17 | 40.70 | 40.17 | 40.35 | 12,758 | -0.26(-0.64%) |
Sep 28, 2009 | 40.35 | 40.99 | 40.34 | 40.61 | 32,234 | -0.76(-1.84%) |
Sep 25, 2009 | 41.45 | 42.10 | 41.23 | 41.37 | 12,390 | -0.94(-2.22%) |
Sep 24, 2009 | 42.93 | 42.97 | 42.20 | 42.31 | 87,873 | -0.39(-0.91%) |
Sep 23, 2009 | 43.30 | 43.84 | 42.70 | 42.70 | 38,630 | -0.77(-1.77%) |
Sep 22, 2009 | 43.00 | 43.82 | 43.00 | 43.47 | 55,237 | +0.97(+2.28%) |
Sep 21, 2009 | 42.45 | 42.90 | 42.35 | 42.50 | 32,481 | -0.80(-1.85%) |
Sep 18, 2009 | 43.35 | 43.40 | 42.70 | 43.30 | 14,048 | +0.20(+0.46%) |
Sep 17, 2009 | 43.01 | 43.58 | 42.94 | 43.10 | 65,616 | +0.01(+0.02%) |
Sep 16, 2009 | 42.40 | 43.25 | 42.40 | 43.09 | 41,208 | +0.54(+1.27%) |
Sep 15, 2009 | 42.15 | 42.72 | 42.00 | 42.55 | 54,682 | +0.18(+0.42%) |
Sep 14, 2009 | 41.65 | 42.50 | 41.65 | 42.37 | 20,592 | +0.07(+0.17%) |
Sep 11, 2009 | 42.35 | 42.70 | 42.10 | 42.30 | 104,477 | -0.20(-0.47%) |
Sep 10, 2009 | 41.75 | 42.60 | 41.75 | 42.50 | 31,478 | +0.74(+1.77%) |
Sep 09, 2009 | 41.20 | 41.95 | 41.20 | 41.76 | 35,990 | +0.56(+1.36%) |
Sep 08, 2009 | 40.95 | 41.20 | 40.46 | 41.20 | 25,173 | +0.75(+1.85%) |
Sep 04, 2009 | 39.82 | 40.45 | 39.77 | 40.45 | 31,001 | +0.08(+0.20%) |
Sep 03, 2009 | 39.76 | 40.37 | 39.76 | 40.37 | 63,051 | +0.85(+2.15%) |
Sep 02, 2009 | 39.26 | 39.66 | 39.26 | 39.52 | 11,660 | +0.05(+0.13%) |
Sep 01, 2009 | 40.15 | 40.25 | 39.40 | 39.47 | 70,175 | -0.83(-2.06%) |
Aug 31, 2009 | 40.20 | 40.39 | 40.15 | 40.30 | 75,934 | +0.15(+0.37%) |
Aug 28, 2009 | 39.85 | 40.55 | 39.85 | 40.15 | 30,518 | -0.30(-0.74%) |
Aug 27, 2009 | 39.80 | 40.80 | 39.80 | 40.45 | 100,368 | -0.03(-0.07%) |
Aug 26, 2009 | 41.20 | 41.20 | 40.45 | 40.48 | 41,138 | -0.52(-1.27%) |
Aug 25, 2009 | 40.67 | 41.39 | 40.67 | 41.00 | 47,043 | +0.43(+1.06%) |
Aug 24, 2009 | 40.65 | 40.75 | 40.16 | 40.57 | 17,097 | +0.30(+0.74%) |
Aug 21, 2009 | 39.05 | 40.27 | 39.05 | 40.27 | 29,636 | +0.07(+0.17%) |
Aug 20, 2009 | 39.80 | 40.34 | 39.80 | 40.20 | 48,561 | +0.00(+0.00%) |
Aug 19, 2009 | 39.55 | 40.44 | 39.55 | 40.20 | 56,099 | +0.40(+1.01%) |
Aug 18, 2009 | 39.77 | 39.94 | 39.16 | 39.80 | 93,890 | +0.02(+0.05%) |
Aug 17, 2009 | 40.90 | 40.90 | 39.57 | 39.78 | 68,300 | -1.70(-4.10%) |
Aug 14, 2009 | 41.75 | 41.85 | 41.30 | 41.48 | 22,101 | +0.64(+1.57%) |
Aug 13, 2009 | 40.65 | 40.84 | 40.00 | 40.84 | 61,942 | +0.44(+1.09%) |
Aug 12, 2009 | 40.16 | 40.69 | 40.16 | 40.40 | 8,771 | +0.08(+0.20%) |
Aug 11, 2009 | 40.70 | 40.70 | 40.10 | 40.32 | 117,131 | -0.28(-0.69%) |
Aug 10, 2009 | 40.54 | 41.10 | 40.42 | 40.60 | 141,003 | +0.54(+1.35%) |
Aug 07, 2009 | 39.85 | 40.40 | 39.81 | 40.06 | 255,365 | -0.29(-0.72%) |
Aug 06, 2009 | 40.26 | 40.75 | 40.21 | 40.35 | 83,478 | -0.20(-0.49%) |
Aug 05, 2009 | 40.47 | 40.75 | 40.31 | 40.55 | 121,928 | -0.60(-1.46%) |
Aug 04, 2009 | 41.00 | 41.29 | 41.00 | 41.15 | 135,972 | +0.20(+0.49%) |
Aug 03, 2009 | 40.09 | 41.15 | 40.09 | 40.95 | 196,933 | +1.20(+3.02%) |
Jul 31, 2009 | 39.59 | 40.07 | 39.25 | 39.75 | 37,440 | +1.25(+3.25%) |
Jul 30, 2009 | 37.77 | 38.95 | 37.77 | 38.50 | 213,190 | +0.35(+0.92%) |
Jul 29, 2009 | 38.20 | 38.60 | 37.89 | 38.15 | 159,559 | -0.03(-0.09%) |
Jul 28, 2009 | 38.20 | 38.42 | 38.05 | 38.18 | 77,795 | -0.12(-0.30%) |
Jul 27, 2009 | 38.05 | 38.40 | 38.05 | 38.30 | 32,427 | -0.49(-1.26%) |
Jul 24, 2009 | 38.05 | 38.79 | 38.05 | 38.79 | 21,615 | +0.35(+0.91%) |
Jul 23, 2009 | 37.25 | 38.45 | 37.25 | 38.44 | 43,533 | +0.37(+0.97%) |
Jul 22, 2009 | 37.80 | 38.30 | 37.75 | 38.07 | 65,556 | -0.04(-0.10%) |
Jul 21, 2009 | 37.75 | 38.55 | 37.75 | 38.11 | 75,128 | +1.06(+2.86%) |
Jul 20, 2009 | 36.15 | 37.05 | 36.15 | 37.05 | 55,412 | +0.70(+1.93%) |
Jul 17, 2009 | 35.80 | 36.35 | 35.80 | 36.35 | 43,844 | -0.27(-0.74%) |
Jul 16, 2009 | 35.65 | 36.85 | 35.65 | 36.62 | 74,373 | +0.97(+2.72%) |
Jul 15, 2009 | 35.00 | 35.65 | 34.93 | 35.65 | 80,227 | +0.75(+2.15%) |
Jul 14, 2009 | 34.80 | 35.15 | 34.80 | 34.90 | 17,471 | +0.40(+1.16%) |
Jul 13, 2009 | 34.17 | 34.60 | 34.13 | 34.50 | 26,675 | +0.31(+0.91%) |
Jul 10, 2009 | 34.28 | 34.28 | 33.84 | 34.19 | 18,763 | -0.42(-1.21%) |
Jul 09, 2009 | 34.28 | 34.88 | 34.28 | 34.61 | 14,336 | -0.05(-0.14%) |
Jul 08, 2009 | 34.25 | 34.70 | 34.25 | 34.66 | 160,968 | -0.14(-0.40%) |
Jul 07, 2009 | 35.55 | 35.55 | 34.75 | 34.80 | 20,228 | -0.75(-2.11%) |
Jul 06, 2009 | 35.90 | 35.90 | 35.29 | 35.55 | 25,047 | -0.45(-1.25%) |
Jul 02, 2009 | 36.65 | 36.65 | 35.64 | 36.00 | 45,274 | -0.80(-2.17%) |
Jul 01, 2009 | 36.40 | 37.20 | 36.40 | 36.80 | 16,165 | +0.20(+0.55%) |
Jun 30, 2009 | 36.81 | 37.05 | 36.35 | 36.60 | 99,506 | -0.70(-1.88%) |
Jun 29, 2009 | 37.15 | 37.34 | 36.70 | 37.30 | 7,001 | -0.90(-2.36%) |
Jun 26, 2009 | 37.68 | 38.20 | 37.68 | 38.20 | 19,006 | -0.15(-0.39%) |
Jun 25, 2009 | 37.47 | 38.59 | 37.47 | 38.35 | 124,766 | +1.85(+5.07%) |
Jun 24, 2009 | 36.21 | 37.14 | 36.21 | 36.50 | 41,377 | +0.35(+0.97%) |
Jun 23, 2009 | 36.14 | 36.29 | 35.64 | 36.15 | 35,873 | -0.60(-1.63%) |
Jun 22, 2009 | 37.45 | 37.45 | 36.32 | 36.75 | 81,934 | -1.35(-3.54%) |
Jun 19, 2009 | 37.95 | 38.25 | 37.72 | 38.10 | 37,729 | +0.80(+2.14%) |
Jun 18, 2009 | 37.65 | 37.72 | 37.01 | 37.30 | 39,918 | -1.26(-3.27%) |
Jun 17, 2009 | 38.63 | 38.89 | 38.26 | 38.56 | 46,090 | -0.09(-0.23%) |
Jun 16, 2009 | 38.64 | 39.24 | 38.41 | 38.65 | 40,496 | -0.79(-2.00%) |
Jun 15, 2009 | 40.01 | 40.10 | 39.33 | 39.44 | 39,588 | -1.56(-3.80%) |
Jun 12, 2009 | 40.85 | 41.29 | 40.80 | 41.00 | 37,725 | -0.50(-1.20%) |
Jun 11, 2009 | 40.49 | 43.03 | 40.49 | 41.50 | 36,211 | +0.82(+2.02%) |
Jun 10, 2009 | 40.41 | 40.89 | 39.87 | 40.68 | 14,151 | +1.43(+3.64%) |
Jun 09, 2009 | 38.64 | 39.50 | 38.32 | 39.25 | 122,044 | +0.05(+0.13%) |
Jun 08, 2009 | 38.56 | 39.30 | 38.56 | 39.20 | 12,457 | +0.35(+0.90%) |
Jun 05, 2009 | 38.61 | 39.62 | 38.61 | 38.85 | 16,360 | -0.24(-0.61%) |
Jun 04, 2009 | 38.50 | 39.28 | 38.50 | 39.09 | 43,700 | +0.39(+1.01%) |
Jun 03, 2009 | 39.10 | 39.15 | 38.40 | 38.70 | 99,799 | -0.42(-1.07%) |
Jun 02, 2009 | 39.40 | 39.50 | 38.87 | 39.12 | 13,719 | -0.98(-2.44%) |
Jun 01, 2009 | 39.60 | 40.50 | 39.60 | 40.10 | 53,524 | +2.20(+5.80%) |
May 29, 2009 | 37.10 | 38.20 | 37.10 | 37.90 | 35,491 | +0.86(+2.32%) |
May 28, 2009 | 36.20 | 37.05 | 36.20 | 37.04 | 34,331 | +0.54(+1.48%) |
May 27, 2009 | 36.76 | 37.20 | 36.50 | 36.50 | 17,109 | -1.15(-3.05%) |
May 26, 2009 | 37.00 | 37.65 | 36.45 | 37.65 | 19,805 | +1.00(+2.73%) |
May 22, 2009 | 36.50 | 37.27 | 36.50 | 36.65 | 30,669 | +0.74(+2.06%) |
May 21, 2009 | 37.00 | 37.00 | 35.91 | 35.91 | 54,147 | -0.69(-1.89%) |
May 20, 2009 | 36.25 | 37.24 | 36.25 | 36.60 | 66,288 | +1.50(+4.27%) |
May 19, 2009 | 34.95 | 35.35 | 34.80 | 35.10 | 197,502 | +0.35(+1.01%) |
May 18, 2009 | 34.01 | 34.89 | 34.01 | 34.75 | 81,624 | +0.30(+0.87%) |
May 15, 2009 | 34.60 | 34.95 | 34.27 | 34.45 | 328,727 | +0.10(+0.29%) |
May 14, 2009 | 33.85 | 34.60 | 33.85 | 34.35 | 20,140 | -0.57(-1.63%) |
May 13, 2009 | 35.60 | 35.60 | 34.71 | 34.92 | 77,781 | -0.78(-2.18%) |
May 12, 2009 | 35.95 | 35.95 | 35.32 | 35.70 | 19,487 | -0.19(-0.53%) |
May 11, 2009 | 36.10 | 36.34 | 35.60 | 35.89 | 52,151 | +0.84(+2.40%) |
May 08, 2009 | 34.36 | 35.25 | 34.36 | 35.05 | 28,864 | +0.85(+2.49%) |
May 07, 2009 | 34.27 | 34.50 | 33.96 | 34.20 | 13,117 | -0.07(-0.20%) |
May 06, 2009 | 32.95 | 34.27 | 32.95 | 34.27 | 56,457 | +0.97(+2.91%) |
May 05, 2009 | 32.95 | 33.40 | 32.95 | 33.30 | 15,036 | +0.28(+0.85%) |
May 04, 2009 | 33.10 | 33.29 | 33.01 | 33.02 | 80,282 | +0.52(+1.60%) |