Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 91.00 | 91.30 | 89.90 | 89.90 | 7,793 | -1.70(-1.86%) |
Apr 29, 2010 | 90.90 | 91.85 | 90.01 | 91.60 | 19,245 | -0.62(-0.67%) |
Apr 28, 2010 | 91.20 | 92.28 | 90.75 | 92.22 | 13,508 | +0.62(+0.68%) |
Apr 27, 2010 | 93.17 | 93.81 | 91.05 | 91.60 | 19,708 | -7.44(-7.51%) |
Apr 26, 2010 | 96.15 | 99.10 | 96.15 | 99.04 | 18,110 | +6.54(+7.07%) |
Apr 23, 2010 | 91.85 | 92.50 | 91.50 | 92.50 | 8,740 | -0.65(-0.70%) |
Apr 22, 2010 | 92.61 | 93.60 | 91.50 | 93.15 | 40,150 | -0.40(-0.43%) |
Apr 21, 2010 | 93.95 | 94.30 | 92.35 | 93.55 | 18,980 | -0.40(-0.43%) |
Apr 20, 2010 | 93.05 | 94.00 | 92.80 | 93.95 | 13,596 | +2.85(+3.13%) |
Apr 19, 2010 | 91.25 | 91.80 | 90.40 | 91.10 | 39,005 | +0.49(+0.54%) |
Apr 16, 2010 | 92.85 | 92.85 | 90.05 | 90.61 | 32,444 | -2.04(-2.20%) |
Apr 15, 2010 | 93.65 | 96.27 | 92.37 | 92.65 | 23,218 | -4.35(-4.48%) |
Apr 14, 2010 | 96.30 | 97.00 | 95.55 | 97.00 | 11,931 | -1.67(-1.69%) |
Apr 13, 2010 | 98.75 | 99.00 | 97.76 | 98.67 | 29,987 | -1.33(-1.33%) |
Apr 12, 2010 | 101.25 | 101.25 | 100.00 | 100.00 | 8,404 | -3.00(-2.91%) |
Apr 09, 2010 | 102.25 | 103.04 | 102.25 | 103.00 | 2,615 | -1.20(-1.15%) |
Apr 08, 2010 | 104.75 | 104.75 | 103.36 | 104.20 | 5,051 | -1.30(-1.23%) |
Apr 07, 2010 | 106.25 | 106.25 | 105.00 | 105.50 | 5,194 | -0.50(-0.47%) |
Apr 06, 2010 | 106.15 | 106.15 | 105.42 | 106.00 | 4,930 | +0.25(+0.24%) |
Apr 05, 2010 | 104.02 | 106.00 | 104.00 | 105.75 | 6,121 | +1.25(+1.20%) |
Apr 01, 2010 | 104.50 | 104.50 | 104.50 | 0 | +4.50(+4.50%) | |
Mar 31, 2010 | 100.50 | 100.50 | 99.90 | 100.00 | 5,311 | -3.40(-3.29%) |
Mar 30, 2010 | 103.00 | 104.00 | 102.52 | 103.40 | 5,157 | +0.55(+0.53%) |
Mar 29, 2010 | 101.01 | 102.89 | 101.00 | 102.85 | 10,878 | +4.60(+4.68%) |
Mar 26, 2010 | 97.93 | 100.00 | 97.93 | 98.25 | 7,108 | +1.80(+1.87%) |
Mar 25, 2010 | 96.50 | 98.40 | 96.00 | 96.45 | 12,539 | -2.80(-2.82%) |
Mar 24, 2010 | 100.00 | 100.05 | 99.00 | 99.25 | 2,584 | -0.30(-0.30%) |
Mar 23, 2010 | 99.40 | 100.00 | 99.17 | 99.55 | 10,468 | +1.93(+1.98%) |
Mar 22, 2010 | 97.25 | 98.00 | 96.95 | 97.62 | 6,395 | +0.37(+0.38%) |
Mar 19, 2010 | 98.10 | 98.65 | 97.15 | 97.25 | 4,455 | +0.75(+0.78%) |
Mar 18, 2010 | 96.45 | 96.94 | 96.45 | 96.50 | 6,100 | -1.35(-1.38%) |
Mar 17, 2010 | 98.30 | 98.75 | 97.76 | 97.85 | 23,667 | -0.20(-0.20%) |
Mar 16, 2010 | 95.80 | 98.74 | 95.80 | 98.05 | 23,492 | +7.05(+7.75%) |
Mar 15, 2010 | 90.05 | 91.00 | 90.05 | 91.00 | 18,788 | +1.25(+1.39%) |
Mar 12, 2010 | 90.84 | 90.84 | 89.67 | 89.75 | 17,535 | -0.85(-0.94%) |
Mar 11, 2010 | 90.50 | 90.82 | 89.10 | 90.60 | 50,287 | +3.04(+3.47%) |
Mar 10, 2010 | 86.41 | 87.56 | 86.41 | 87.56 | 49,608 | +1.65(+1.92%) |
Mar 09, 2010 | 85.75 | 86.25 | 85.74 | 85.91 | 6,056 | +1.93(+2.30%) |
Mar 08, 2010 | 83.95 | 84.07 | 83.80 | 83.98 | 4,146 | +1.23(+1.49%) |
Mar 05, 2010 | 82.60 | 83.00 | 82.50 | 82.75 | 9,043 | +0.67(+0.82%) |
Mar 04, 2010 | 83.50 | 83.50 | 81.81 | 82.08 | 23,109 | -3.42(-4.00%) |
Mar 03, 2010 | 86.00 | 86.74 | 85.50 | 85.50 | 7,083 | -0.90(-1.04%) |
Mar 02, 2010 | 86.50 | 87.50 | 86.00 | 86.40 | 28,659 | +4.14(+5.03%) |
Mar 01, 2010 | 81.75 | 82.45 | 81.02 | 82.26 | 28,754 | +4.76(+6.14%) |
Feb 26, 2010 | 77.81 | 77.87 | 77.21 | 77.50 | 8,442 | +0.07(+0.09%) |
Feb 25, 2010 | 77.50 | 77.50 | 76.05 | 77.43 | 7,358 | -2.52(-3.15%) |
Feb 24, 2010 | 79.89 | 80.01 | 79.50 | 79.95 | 4,060 | -0.55(-0.68%) |
Feb 23, 2010 | 81.63 | 81.63 | 80.01 | 80.50 | 10,005 | +1.80(+2.29%) |
Feb 22, 2010 | 78.70 | 79.10 | 78.70 | 78.70 | 2,716 | +0.70(+0.90%) |
Feb 19, 2010 | 77.15 | 78.00 | 76.74 | 78.00 | 4,193 | -0.29(-0.37%) |
Feb 18, 2010 | 78.24 | 78.50 | 77.91 | 78.29 | 6,530 | +0.28(+0.36%) |
Feb 17, 2010 | 78.95 | 78.95 | 78.00 | 78.01 | 4,130 | +0.77(+1.00%) |
Feb 16, 2010 | 76.69 | 77.24 | 76.30 | 77.24 | 4,685 | +1.78(+2.36%) |
Feb 12, 2010 | 75.46 | 75.46 | 75.46 | 0 | -3.19(-4.06%) | |
Feb 11, 2010 | 78.45 | 78.99 | 77.50 | 78.65 | 13,584 | +4.04(+5.41%) |
Feb 10, 2010 | 74.10 | 74.99 | 73.76 | 74.61 | 4,540 | +1.10(+1.50%) |
Feb 09, 2010 | 73.24 | 74.25 | 73.19 | 73.51 | 13,914 | +2.26(+3.17%) |
Feb 08, 2010 | 72.80 | 72.80 | 71.25 | 71.25 | 4,020 | -1.00(-1.38%) |
Feb 05, 2010 | 72.26 | 72.26 | 69.51 | 72.25 | 26,193 | -0.64(-0.88%) |
Feb 04, 2010 | 75.76 | 76.00 | 72.89 | 72.89 | 16,070 | -4.36(-5.64%) |
Feb 03, 2010 | 78.25 | 78.25 | 77.25 | 77.25 | 4,455 | -1.73(-2.19%) |
Feb 02, 2010 | 77.80 | 78.98 | 77.80 | 78.98 | 8,726 | +1.48(+1.91%) |
Feb 01, 2010 | 76.00 | 77.70 | 76.00 | 77.50 | 14,366 | +4.89(+6.73%) |
Jan 29, 2010 | 73.00 | 74.99 | 72.19 | 72.61 | 10,270 | +0.16(+0.22%) |
Jan 28, 2010 | 72.54 | 73.34 | 71.45 | 72.45 | 47,792 | +2.59(+3.71%) |
Jan 27, 2010 | 69.01 | 69.86 | 68.25 | 69.86 | 21,416 | -0.44(-0.63%) |
Jan 26, 2010 | 69.46 | 70.99 | 68.60 | 70.30 | 28,090 | -5.85(-7.68%) |
Jan 25, 2010 | 76.50 | 76.50 | 74.90 | 76.15 | 20,548 | +4.95(+6.95%) |
Jan 22, 2010 | 72.25 | 72.62 | 71.05 | 71.20 | 32,940 | -2.55(-3.46%) |
Jan 21, 2010 | 75.90 | 75.90 | 73.41 | 73.75 | 30,007 | -6.74(-8.37%) |
Jan 20, 2010 | 80.00 | 80.73 | 79.41 | 80.49 | 25,650 | -4.61(-5.42%) |
Jan 19, 2010 | 84.30 | 85.10 | 83.45 | 85.10 | 10,791 | +3.30(+4.03%) |
Jan 15, 2010 | 81.80 | 81.80 | 81.80 | 0 | -1.40(-1.68%) | |
Jan 14, 2010 | 83.00 | 83.50 | 82.75 | 83.20 | 6,625 | -0.91(-1.08%) |
Jan 13, 2010 | 83.80 | 84.50 | 83.11 | 84.11 | 12,862 | -2.99(-3.43%) |
Jan 12, 2010 | 88.00 | 88.26 | 87.00 | 87.10 | 18,191 | -0.60(-0.68%) |
Jan 11, 2010 | 87.35 | 88.00 | 87.07 | 87.70 | 4,245 | +2.20(+2.57%) |
Jan 08, 2010 | 85.43 | 85.50 | 85.00 | 85.50 | 2,614 | +0.01(+0.01%) |
Jan 07, 2010 | 85.00 | 85.49 | 84.41 | 85.49 | 6,786 | -2.51(-2.85%) |
Jan 06, 2010 | 88.00 | 88.00 | 87.65 | 88.00 | 3,177 | -2.36(-2.61%) |
Jan 05, 2010 | 91.01 | 91.01 | 90.36 | 90.36 | 1,135 | +0.08(+0.09%) |
Jan 04, 2010 | 89.70 | 91.15 | 89.70 | 90.28 | 5,155 | +2.94(+3.37%) |
Dec 31, 2009 | 87.34 | 87.34 | 87.34 | 0 | +1.84(+2.15%) | |
Dec 30, 2009 | 86.20 | 86.20 | 85.50 | 85.50 | 4,125 | -2.90(-3.28%) |
Dec 29, 2009 | 88.90 | 88.90 | 87.75 | 88.40 | 3,075 | +1.76(+2.03%) |
Dec 28, 2009 | 86.27 | 86.64 | 86.27 | 86.64 | 2,080 | +0.59(+0.69%) |
Dec 24, 2009 | 85.57 | 86.05 | 85.57 | 86.05 | 700 | +0.00(+0.00%) |
Dec 23, 2009 | 85.32 | 86.05 | 85.32 | 86.05 | 2,259 | +2.45(+2.93%) |
Dec 22, 2009 | 83.56 | 84.35 | 83.56 | 83.60 | 2,245 | -0.70(-0.83%) |
Dec 21, 2009 | 84.27 | 84.55 | 83.75 | 84.30 | 5,022 | +2.45(+2.99%) |
Dec 18, 2009 | 82.35 | 82.35 | 81.00 | 81.85 | 13,502 | -3.90(-4.55%) |
Dec 17, 2009 | 85.45 | 86.65 | 85.00 | 85.75 | 7,350 | -4.50(-4.99%) |
Dec 16, 2009 | 90.40 | 90.40 | 89.31 | 90.25 | 5,786 | +1.06(+1.19%) |
Dec 15, 2009 | 89.10 | 89.19 | 88.75 | 89.19 | 2,300 | +0.14(+0.16%) |
Dec 14, 2009 | 88.55 | 89.50 | 88.55 | 89.05 | 2,260 | +0.55(+0.62%) |
Dec 11, 2009 | 88.31 | 88.50 | 87.90 | 88.50 | 2,974 | -0.80(-0.90%) |
Dec 10, 2009 | 89.15 | 90.00 | 89.15 | 89.30 | 8,175 | -1.20(-1.33%) |
Dec 09, 2009 | 89.90 | 90.51 | 89.90 | 90.50 | 1,110 | -2.90(-3.10%) |
Dec 08, 2009 | 94.70 | 94.70 | 92.50 | 93.40 | 6,386 | -4.60(-4.69%) |
Dec 07, 2009 | 99.00 | 99.16 | 98.00 | 98.00 | 4,985 | +0.50(+0.51%) |
Dec 04, 2009 | 98.41 | 99.00 | 97.01 | 97.50 | 11,558 | +2.50(+2.63%) |
Dec 03, 2009 | 96.65 | 96.65 | 94.65 | 95.00 | 6,630 | -0.25(-0.26%) |
Dec 02, 2009 | 95.16 | 95.50 | 95.00 | 95.25 | 5,126 | +0.41(+0.43%) |
Dec 01, 2009 | 95.36 | 97.00 | 94.38 | 94.84 | 33,931 | +6.84(+7.77%) |
Nov 30, 2009 | 88.49 | 88.49 | 86.00 | 88.00 | 10,504 | +5.00(+6.02%) |
Nov 27, 2009 | 82.00 | 83.00 | 81.51 | 83.00 | 8,310 | -1.95(-2.30%) |
Nov 25, 2009 | 84.00 | 85.50 | 84.00 | 84.95 | 8,052 | +3.70(+4.55%) |
Nov 24, 2009 | 82.10 | 82.85 | 80.56 | 81.25 | 14,742 | -3.75(-4.41%) |
Nov 23, 2009 | 85.00 | 86.00 | 83.86 | 85.00 | 7,715 | -0.34(-0.40%) |
Nov 20, 2009 | 84.78 | 85.35 | 84.05 | 85.34 | 7,728 | +6.37(+8.07%) |
Nov 19, 2009 | 78.50 | 79.17 | 77.25 | 78.97 | 40,845 | -1.08(-1.35%) |
Nov 18, 2009 | 83.87 | 83.87 | 79.50 | 80.05 | 75,036 | -7.80(-8.88%) |
Nov 17, 2009 | 89.22 | 89.22 | 87.00 | 87.85 | 48,078 | -5.40(-5.79%) |
Nov 16, 2009 | 93.60 | 94.00 | 92.40 | 93.25 | 7,116 | -2.75(-2.86%) |
Nov 13, 2009 | 96.00 | 96.95 | 96.00 | 96.00 | 12,120 | +2.00(+2.13%) |
Nov 12, 2009 | 94.00 | 95.75 | 93.90 | 94.00 | 16,126 | +4.05(+4.50%) |
Nov 11, 2009 | 91.15 | 91.15 | 89.75 | 89.95 | 23,453 | -1.05(-1.15%) |
Nov 10, 2009 | 90.95 | 91.68 | 90.35 | 91.00 | 24,343 | -2.48(-2.65%) |
Nov 09, 2009 | 91.85 | 93.50 | 91.12 | 93.48 | 14,925 | +1.48(+1.61%) |
Nov 06, 2009 | 93.00 | 93.50 | 91.00 | 92.00 | 5,230 | -2.50(-2.65%) |
Nov 05, 2009 | 95.48 | 96.00 | 94.25 | 94.50 | 6,300 | +0.00(+0.00%) |
Nov 04, 2009 | 94.10 | 95.75 | 94.10 | 94.50 | 6,838 | +1.75(+1.89%) |
Nov 03, 2009 | 92.77 | 92.77 | 91.00 | 92.75 | 11,129 | -3.75(-3.89%) |
Nov 02, 2009 | 97.75 | 97.85 | 95.50 | 96.50 | 52,314 | +8.00(+9.04%) |
Oct 30, 2009 | 97.00 | 97.00 | 87.00 | 88.50 | 55,821 | -13.50(-13.24%) |
Oct 29, 2009 | 97.76 | 102.50 | 97.76 | 102.00 | 40,034 | +4.50(+4.62%) |
Oct 28, 2009 | 105.00 | 105.80 | 97.50 | 97.50 | 78,666 | -12.00(-10.96%) |
Oct 27, 2009 | 110.50 | 110.50 | 108.00 | 109.50 | 31,001 | +0.50(+0.46%) |
Oct 26, 2009 | 111.76 | 111.76 | 107.50 | 109.00 | 25,818 | -2.20(-1.98%) |
Oct 23, 2009 | 111.66 | 111.95 | 111.00 | 111.20 | 21,899 | +0.20(+0.18%) |
Oct 22, 2009 | 107.62 | 111.00 | 107.62 | 111.00 | 16,800 | +5.00(+4.72%) |
Oct 21, 2009 | 106.97 | 107.65 | 106.00 | 106.00 | 9,075 | -1.55(-1.44%) |
Oct 20, 2009 | 107.00 | 107.70 | 106.85 | 107.55 | 24,468 | -3.25(-2.93%) |
Oct 19, 2009 | 106.80 | 111.50 | 106.00 | 110.80 | 29,012 | +8.80(+8.63%) |
Oct 16, 2009 | 102.25 | 102.98 | 100.00 | 102.00 | 13,628 | +2.20(+2.20%) |
Oct 15, 2009 | 99.29 | 99.80 | 98.45 | 99.80 | 13,851 | +3.80(+3.96%) |
Oct 14, 2009 | 95.95 | 96.50 | 95.75 | 96.00 | 7,862 | +0.60(+0.63%) |
Oct 13, 2009 | 93.94 | 95.40 | 93.94 | 95.40 | 5,885 | +1.90(+2.03%) |
Oct 12, 2009 | 93.75 | 93.75 | 93.00 | 93.50 | 11,242 | +3.70(+4.12%) |
Oct 09, 2009 | 90.87 | 91.22 | 89.65 | 89.80 | 9,473 | +1.05(+1.18%) |
Oct 08, 2009 | 88.50 | 89.35 | 88.00 | 88.75 | 22,074 | +3.10(+3.62%) |
Oct 07, 2009 | 85.70 | 85.70 | 84.50 | 85.65 | 26,124 | +1.20(+1.42%) |
Oct 06, 2009 | 83.85 | 85.95 | 83.38 | 84.45 | 20,903 | +7.05(+9.11%) |
Oct 05, 2009 | 78.30 | 78.30 | 76.90 | 77.40 | 17,830 | +0.20(+0.26%) |
Oct 02, 2009 | 78.45 | 80.50 | 76.04 | 77.20 | 58,639 | -3.55(-4.40%) |
Oct 01, 2009 | 82.10 | 82.84 | 80.75 | 80.75 | 12,682 | -1.30(-1.58%) |
Sep 30, 2009 | 82.83 | 82.95 | 82.00 | 82.05 | 7,019 | -0.45(-0.55%) |
Sep 29, 2009 | 82.60 | 83.00 | 81.75 | 82.50 | 10,115 | +0.50(+0.61%) |
Sep 28, 2009 | 81.86 | 82.25 | 80.50 | 82.00 | 34,033 | -3.90(-4.54%) |
Sep 25, 2009 | 88.00 | 88.00 | 85.90 | 85.90 | 12,634 | -3.15(-3.54%) |
Sep 24, 2009 | 89.56 | 92.00 | 87.75 | 89.05 | 33,907 | -5.20(-5.52%) |
Sep 23, 2009 | 92.44 | 95.00 | 92.00 | 94.25 | 28,241 | +4.25(+4.72%) |
Sep 22, 2009 | 89.71 | 90.05 | 88.50 | 90.00 | 18,141 | +3.90(+4.53%) |
Sep 21, 2009 | 88.68 | 88.68 | 85.50 | 86.10 | 9,942 | +3.40(+4.11%) |
Sep 18, 2009 | 81.43 | 82.70 | 81.43 | 82.70 | 15,187 | +1.54(+1.90%) |
Sep 17, 2009 | 84.17 | 84.50 | 81.05 | 81.16 | 26,317 | -6.84(-7.77%) |
Sep 16, 2009 | 87.75 | 88.50 | 87.30 | 88.00 | 37,240 | -1.50(-1.68%) |
Sep 15, 2009 | 86.25 | 90.00 | 86.25 | 89.50 | 54,118 | +7.10(+8.62%) |
Sep 14, 2009 | 80.00 | 82.50 | 80.00 | 82.40 | 31,598 | +5.05(+6.53%) |
Sep 11, 2009 | 76.45 | 77.35 | 75.85 | 77.35 | 34,186 | +2.63(+3.52%) |
Sep 10, 2009 | 73.05 | 74.72 | 73.05 | 74.72 | 20,835 | +1.97(+2.71%) |
Sep 09, 2009 | 72.19 | 72.98 | 71.75 | 72.75 | 53,208 | -4.20(-5.46%) |
Sep 08, 2009 | 76.75 | 77.00 | 75.25 | 76.95 | 46,455 | +5.70(+8.00%) |
Sep 04, 2009 | 70.95 | 72.20 | 69.91 | 71.25 | 34,700 | +5.45(+8.28%) |
Sep 03, 2009 | 65.60 | 65.85 | 64.95 | 65.80 | 26,394 | +3.83(+6.18%) |
Sep 02, 2009 | 61.60 | 61.97 | 61.35 | 61.97 | 13,355 | -1.33(-2.10%) |
Sep 01, 2009 | 63.15 | 63.75 | 62.45 | 63.30 | 31,057 | +1.06(+1.70%) |
Aug 31, 2009 | 62.45 | 63.10 | 62.04 | 62.24 | 25,940 | +3.59(+6.12%) |
Aug 28, 2009 | 58.51 | 58.76 | 57.81 | 58.65 | 8,435 | -1.35(-2.25%) |
Aug 27, 2009 | 58.80 | 60.00 | 58.80 | 60.00 | 5,689 | +0.00(+0.00%) |
Aug 26, 2009 | 59.99 | 60.07 | 59.75 | 60.00 | 7,968 | -1.10(-1.80%) |
Aug 25, 2009 | 60.05 | 61.11 | 60.05 | 61.10 | 6,294 | +1.03(+1.71%) |
Aug 24, 2009 | 60.05 | 60.35 | 59.30 | 60.07 | 19,870 | +3.82(+6.79%) |
Aug 21, 2009 | 55.75 | 56.70 | 55.50 | 56.25 | 28,235 | +0.00(+0.00%) |
Aug 20, 2009 | 55.52 | 56.25 | 55.00 | 56.25 | 16,774 | +1.75(+3.21%) |
Aug 19, 2009 | 54.03 | 54.75 | 53.70 | 54.50 | 18,084 | -0.80(-1.45%) |
Aug 18, 2009 | 55.31 | 55.50 | 54.58 | 55.30 | 11,210 | +0.82(+1.51%) |
Aug 17, 2009 | 55.60 | 55.68 | 54.48 | 54.48 | 21,416 | -4.02(-6.87%) |
Aug 14, 2009 | 58.45 | 59.20 | 57.75 | 58.50 | 20,860 | -2.00(-3.31%) |
Aug 13, 2009 | 60.63 | 60.63 | 60.05 | 60.50 | 3,850 | -0.80(-1.31%) |
Aug 12, 2009 | 59.25 | 61.30 | 59.25 | 61.30 | 14,954 | -0.65(-1.05%) |
Aug 11, 2009 | 62.38 | 62.38 | 60.85 | 61.95 | 30,371 | +4.15(+7.18%) |
Aug 10, 2009 | 58.41 | 58.50 | 57.55 | 57.80 | 4,350 | -0.80(-1.37%) |
Aug 07, 2009 | 57.99 | 58.60 | 57.99 | 58.60 | 13,891 | +0.85(+1.47%) |
Aug 06, 2009 | 57.53 | 58.00 | 57.05 | 57.75 | 41,990 | -2.85(-4.70%) |
Aug 05, 2009 | 59.87 | 60.75 | 59.50 | 60.60 | 32,643 | -1.00(-1.62%) |
Aug 04, 2009 | 60.25 | 61.75 | 60.25 | 61.60 | 28,674 | -1.90(-2.99%) |
Aug 03, 2009 | 62.00 | 63.80 | 60.90 | 63.50 | 33,230 | +6.50(+11.40%) |
Jul 31, 2009 | 55.85 | 57.00 | 55.75 | 57.00 | 22,202 | +2.15(+3.92%) |
Jul 30, 2009 | 55.45 | 55.50 | 54.50 | 54.85 | 10,442 | +0.35(+0.64%) |
Jul 29, 2009 | 54.25 | 55.00 | 54.25 | 54.50 | 15,620 | -2.30(-4.05%) |
Jul 28, 2009 | 56.80 | 56.80 | 56.27 | 56.80 | 4,082 | -0.20(-0.35%) |
Jul 27, 2009 | 56.20 | 57.00 | 56.20 | 57.00 | 18,516 | +3.65(+6.84%) |
Jul 24, 2009 | 52.80 | 53.35 | 52.80 | 53.35 | 13,426 | -0.80(-1.48%) |
Jul 23, 2009 | 52.97 | 54.45 | 52.75 | 54.15 | 28,191 | +1.55(+2.95%) |
Jul 22, 2009 | 52.50 | 52.90 | 52.10 | 52.60 | 33,630 | -1.10(-2.05%) |
Jul 21, 2009 | 54.20 | 54.20 | 53.15 | 53.70 | 18,895 | -2.50(-4.45%) |
Jul 20, 2009 | 56.33 | 56.33 | 55.56 | 56.20 | 31,532 | +0.30(+0.54%) |
Jul 17, 2009 | 54.91 | 55.90 | 54.35 | 55.90 | 52,725 | +7.10(+14.55%) |
Jul 16, 2009 | 48.10 | 48.80 | 48.10 | 48.80 | 14,454 | +0.10(+0.21%) |
Jul 15, 2009 | 47.65 | 48.70 | 47.28 | 48.70 | 33,403 | +0.70(+1.46%) |
Jul 14, 2009 | 48.26 | 48.50 | 47.95 | 48.00 | 19,340 | +4.55(+10.47%) |
Jul 13, 2009 | 42.78 | 43.45 | 42.78 | 43.45 | 22,497 | +2.10(+5.08%) |
Jul 10, 2009 | 41.80 | 41.80 | 41.15 | 41.35 | 23,470 | -0.55(-1.31%) |
Jul 09, 2009 | 41.85 | 42.40 | 41.85 | 41.90 | 2,002 | +1.10(+2.70%) |
Jul 08, 2009 | 41.00 | 41.60 | 40.80 | 40.80 | 16,742 | +0.25(+0.62%) |
Jul 07, 2009 | 41.56 | 41.56 | 40.55 | 40.55 | 12,106 | -0.85(-2.05%) |
Jul 06, 2009 | 41.47 | 41.65 | 41.30 | 41.40 | 14,850 | -0.25(-0.60%) |
Jul 02, 2009 | 41.35 | 41.75 | 40.90 | 41.65 | 11,729 | +1.65(+4.12%) |
Jul 01, 2009 | 39.91 | 40.24 | 39.90 | 40.00 | 6,698 | +0.00(+0.00%) |
Jun 30, 2009 | 39.95 | 40.06 | 39.91 | 40.00 | 22,499 | -2.47(-5.82%) |
Jun 29, 2009 | 41.55 | 42.47 | 41.55 | 42.47 | 4,240 | -0.28(-0.65%) |
Jun 26, 2009 | 41.97 | 43.00 | 41.97 | 42.75 | 12,553 | +2.25(+5.56%) |
Jun 25, 2009 | 39.99 | 40.50 | 39.99 | 40.50 | 2,492 | +0.00(+0.00%) |
Jun 24, 2009 | 39.55 | 40.50 | 39.55 | 40.50 | 7,155 | +2.10(+5.47%) |
Jun 23, 2009 | 37.99 | 38.49 | 37.75 | 38.40 | 8,451 | -1.30(-3.27%) |
Jun 22, 2009 | 40.30 | 40.50 | 39.66 | 39.70 | 4,970 | +0.58(+1.48%) |
Jun 19, 2009 | 38.35 | 39.45 | 38.35 | 39.12 | 13,819 | +0.82(+2.14%) |
Jun 18, 2009 | 38.07 | 38.57 | 38.07 | 38.30 | 8,030 | +0.55(+1.46%) |
Jun 17, 2009 | 38.18 | 38.18 | 37.75 | 37.75 | 49,173 | -1.50(-3.82%) |
Jun 16, 2009 | 39.15 | 39.50 | 39.00 | 39.25 | 10,719 | -0.75(-1.88%) |
Jun 15, 2009 | 40.57 | 40.57 | 39.47 | 40.00 | 22,288 | -1.90(-4.53%) |
Jun 12, 2009 | 41.95 | 41.95 | 40.85 | 41.90 | 2,414 | +0.20(+0.48%) |
Jun 11, 2009 | 41.28 | 41.95 | 41.00 | 41.70 | 11,655 | -0.54(-1.28%) |
Jun 10, 2009 | 43.00 | 43.00 | 41.80 | 42.24 | 3,274 | +2.29(+5.73%) |
Jun 09, 2009 | 39.53 | 40.15 | 39.25 | 39.95 | 30,061 | -1.80(-4.31%) |
Jun 08, 2009 | 41.15 | 41.75 | 41.00 | 41.75 | 36,780 | -1.80(-4.13%) |
Jun 05, 2009 | 44.14 | 44.14 | 43.25 | 43.55 | 6,462 | -0.20(-0.46%) |
Jun 04, 2009 | 42.82 | 44.25 | 42.55 | 43.75 | 17,545 | +0.20(+0.46%) |
Jun 03, 2009 | 43.98 | 44.30 | 43.40 | 43.55 | 37,772 | -0.45(-1.02%) |
Jun 02, 2009 | 46.00 | 46.00 | 43.80 | 44.00 | 75,484 | -2.40(-5.17%) |
Jun 01, 2009 | 46.95 | 47.35 | 46.10 | 46.40 | 89,307 | +1.40(+3.11%) |
May 29, 2009 | 40.75 | 49.00 | 40.50 | 45.00 | 279,612 | +0.55(+1.24%) |
May 28, 2009 | 43.50 | 44.60 | 43.50 | 44.45 | 35,496 | +0.85(+1.95%) |
May 27, 2009 | 42.50 | 44.40 | 42.50 | 43.60 | 44,506 | -2.00(-4.39%) |
May 26, 2009 | 44.22 | 45.65 | 44.10 | 45.60 | 93,628 | +7.30(+19.06%) |
May 22, 2009 | 38.18 | 38.70 | 38.18 | 38.30 | 821,212 | +1.50(+4.08%) |
May 21, 2009 | 37.10 | 37.30 | 36.50 | 36.80 | 13,230 | -2.15(-5.52%) |
May 20, 2009 | 38.50 | 39.20 | 38.50 | 38.95 | 22,034 | +3.76(+10.68%) |
May 19, 2009 | 34.69 | 35.19 | 34.25 | 35.19 | 21,334 | -0.01(-0.03%) |
May 18, 2009 | 34.85 | 35.40 | 34.85 | 35.20 | 8,495 | +0.10(+0.28%) |
May 15, 2009 | 35.02 | 35.15 | 34.96 | 35.10 | 10,675 | -1.12(-3.09%) |
May 14, 2009 | 36.00 | 36.25 | 35.50 | 36.22 | 19,863 | +0.22(+0.61%) |
May 13, 2009 | 36.35 | 36.35 | 35.50 | 36.00 | 137,109 | +1.20(+3.45%) |
May 12, 2009 | 34.50 | 34.80 | 34.46 | 34.80 | 9,109 | +1.40(+4.19%) |
May 11, 2009 | 33.28 | 33.75 | 33.05 | 33.40 | 32,964 | -1.45(-4.16%) |
May 08, 2009 | 34.10 | 35.00 | 33.80 | 34.85 | 37,788 | +0.30(+0.87%) |
May 07, 2009 | 34.95 | 35.00 | 34.15 | 34.55 | 104,679 | -5.20(-13.08%) |
May 06, 2009 | 39.00 | 40.00 | 39.00 | 39.75 | 80,913 | +5.15(+14.88%) |
May 05, 2009 | 33.36 | 34.70 | 32.85 | 34.60 | 63,993 | +2.75(+8.63%) |
May 04, 2009 | 31.75 | 31.85 | 31.50 | 31.85 | 72,307 | +3.95(+14.16%) |