Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.52 | 41.58 | 39.44 | 39.44 | 11,542 | -2.14(-5.14%) |
Apr 29, 2010 | 40.75 | 41.64 | 40.33 | 41.58 | 12,855 | +1.25(+3.09%) |
Apr 28, 2010 | 40.04 | 40.81 | 39.62 | 40.33 | 6,981 | +0.71(+1.80%) |
Apr 27, 2010 | 40.93 | 41.40 | 39.56 | 39.62 | 25,528 | -1.30(-3.19%) |
Apr 26, 2010 | 39.80 | 40.98 | 39.62 | 40.93 | 18,097 | +1.07(+2.68%) |
Apr 23, 2010 | 39.26 | 39.86 | 39.09 | 39.86 | 11,980 | +0.53(+1.36%) |
Apr 22, 2010 | 38.61 | 39.32 | 38.37 | 39.32 | 8,866 | +0.24(+0.61%) |
Apr 21, 2010 | 39.09 | 39.15 | 38.49 | 39.09 | 7,555 | -0.06(-0.15%) |
Apr 20, 2010 | 39.26 | 39.26 | 38.38 | 39.15 | 19,224 | +0.06(+0.15%) |
Apr 19, 2010 | 38.20 | 39.15 | 38.20 | 39.09 | 38,146 | +0.59(+1.54%) |
Apr 16, 2010 | 39.03 | 39.09 | 38.02 | 38.49 | 24,481 | -0.47(-1.22%) |
Apr 15, 2010 | 38.26 | 39.03 | 37.79 | 38.97 | 11,176 | +0.53(+1.39%) |
Apr 14, 2010 | 37.54 | 38.43 | 37.31 | 38.43 | 21,494 | +1.25(+3.35%) |
Apr 13, 2010 | 37.19 | 37.25 | 36.42 | 37.19 | 13,104 | +0.06(+0.16%) |
Apr 12, 2010 | 37.07 | 37.30 | 36.77 | 37.13 | 7,106 | +0.18(+0.48%) |
Apr 09, 2010 | 37.49 | 37.49 | 36.42 | 36.95 | 14,300 | -0.65(-1.73%) |
Apr 08, 2010 | 37.60 | 37.84 | 37.15 | 37.60 | 8,638 | +0.00(+0.00%) |
Apr 07, 2010 | 37.31 | 37.72 | 36.66 | 37.60 | 22,540 | +0.30(+0.79%) |
Apr 06, 2010 | 36.60 | 37.37 | 36.42 | 37.31 | 7,596 | +0.36(+0.96%) |
Apr 05, 2010 | 36.24 | 36.95 | 35.88 | 36.95 | 31,173 | +0.83(+2.30%) |
Apr 01, 2010 | 35.94 | 36.12 | 36.12 | 36.12 | 10,891 | +0.30(+0.83%) |
Mar 31, 2010 | 36.18 | 36.65 | 35.82 | 35.82 | 17,327 | -0.42(-1.15%) |
Mar 30, 2010 | 36.18 | 36.95 | 35.59 | 36.24 | 15,008 | +0.30(+0.83%) |
Mar 29, 2010 | 36.06 | 36.65 | 35.82 | 35.94 | 7,986 | -0.18(-0.49%) |
Mar 26, 2010 | 36.36 | 36.65 | 35.59 | 36.12 | 18,245 | +0.00(+0.00%) |
Mar 25, 2010 | 37.13 | 37.78 | 36.06 | 36.12 | 27,854 | -0.53(-1.46%) |
Mar 24, 2010 | 36.42 | 37.13 | 36.24 | 36.65 | 23,016 | +0.24(+0.65%) |
Mar 23, 2010 | 36.24 | 37.49 | 36.18 | 36.42 | 38,481 | +0.36(+0.99%) |
Mar 22, 2010 | 35.47 | 36.18 | 35.44 | 36.06 | 24,979 | +0.18(+0.50%) |
Mar 19, 2010 | 36.06 | 36.18 | 34.99 | 35.88 | 50,787 | +0.65(+1.85%) |
Mar 18, 2010 | 35.41 | 35.82 | 35.17 | 35.23 | 17,909 | -0.06(-0.17%) |
Mar 17, 2010 | 35.29 | 35.53 | 35.17 | 35.29 | 14,603 | +0.12(+0.34%) |
Mar 16, 2010 | 35.65 | 35.65 | 34.93 | 35.17 | 22,903 | -0.12(-0.34%) |
Mar 15, 2010 | 35.11 | 35.71 | 34.70 | 35.29 | 18,610 | -0.42(-1.16%) |
Mar 12, 2010 | 35.35 | 35.77 | 34.82 | 35.71 | 19,797 | +0.65(+1.86%) |
Mar 11, 2010 | 34.46 | 35.05 | 34.16 | 35.05 | 18,349 | +0.24(+0.68%) |
Mar 10, 2010 | 34.93 | 35.35 | 34.70 | 34.82 | 28,664 | -0.12(-0.34%) |
Mar 09, 2010 | 34.70 | 35.05 | 34.24 | 34.93 | 25,107 | +0.18(+0.51%) |
Mar 08, 2010 | 34.76 | 35.05 | 34.40 | 34.76 | 29,157 | +0.18(+0.51%) |
Mar 05, 2010 | 34.22 | 34.58 | 33.75 | 34.58 | 22,518 | +0.47(+1.39%) |
Mar 04, 2010 | 33.69 | 34.10 | 33.27 | 34.10 | 21,539 | +0.65(+1.95%) |
Mar 03, 2010 | 33.10 | 33.87 | 32.62 | 33.45 | 57,420 | +0.71(+2.17%) |
Mar 02, 2010 | 32.21 | 33.10 | 32.21 | 32.74 | 32,358 | +0.71(+2.22%) |
Mar 01, 2010 | 31.32 | 32.15 | 31.14 | 32.03 | 21,123 | +1.01(+3.25%) |
Feb 26, 2010 | 32.03 | 32.15 | 31.02 | 31.02 | 21,462 | -1.01(-3.15%) |
Feb 25, 2010 | 31.73 | 32.03 | 31.32 | 32.03 | 15,230 | +0.06(+0.19%) |
Feb 24, 2010 | 31.44 | 32.15 | 31.44 | 31.97 | 23,004 | -0.18(-0.55%) |
Feb 23, 2010 | 32.98 | 33.10 | 32.15 | 32.15 | 25,020 | -0.77(-2.34%) |
Feb 22, 2010 | 32.92 | 32.92 | 32.00 | 32.92 | 28,621 | +0.24(+0.73%) |
Feb 19, 2010 | 32.33 | 32.80 | 31.91 | 32.68 | 38,661 | +0.36(+1.10%) |
Feb 18, 2010 | 31.44 | 32.56 | 31.32 | 32.33 | 47,252 | +1.01(+3.22%) |
Feb 17, 2010 | 31.14 | 31.73 | 30.90 | 31.32 | 69,469 | +0.71(+2.33%) |
Feb 16, 2010 | 30.07 | 30.84 | 29.83 | 30.61 | 23,779 | +0.95(+3.20%) |
Feb 12, 2010 | 29.60 | 29.66 | 29.66 | 29.66 | 27,380 | -0.24(-0.79%) |
Feb 11, 2010 | 29.60 | 30.43 | 29.18 | 29.89 | 28,510 | +0.30(+1.00%) |
Feb 10, 2010 | 29.89 | 30.01 | 29.36 | 29.60 | 20,424 | -0.47(-1.58%) |
Feb 09, 2010 | 29.72 | 30.43 | 28.94 | 30.07 | 47,330 | +0.83(+2.84%) |
Feb 08, 2010 | 30.37 | 30.37 | 29.18 | 29.24 | 29,762 | -1.13(-3.71%) |
Feb 05, 2010 | 30.37 | 30.55 | 29.60 | 30.37 | 35,310 | -0.06(-0.19%) |
Feb 04, 2010 | 30.55 | 31.02 | 30.37 | 30.43 | 36,457 | -0.24(-0.77%) |
Feb 03, 2010 | 30.55 | 30.90 | 30.49 | 30.66 | 23,767 | +0.06(+0.19%) |
Feb 02, 2010 | 31.02 | 31.02 | 30.49 | 30.61 | 19,890 | -0.06(-0.19%) |
Feb 01, 2010 | 31.32 | 31.44 | 30.31 | 30.66 | 29,212 | -0.65(-2.08%) |
Jan 29, 2010 | 31.44 | 31.67 | 31.02 | 31.32 | 25,623 | -0.24(-0.75%) |
Jan 28, 2010 | 31.73 | 32.21 | 31.14 | 31.55 | 33,330 | -0.42(-1.30%) |
Jan 27, 2010 | 31.73 | 32.33 | 31.49 | 31.97 | 18,537 | +0.00(+0.00%) |
Jan 26, 2010 | 32.33 | 32.62 | 31.49 | 31.97 | 23,260 | -0.36(-1.10%) |
Jan 25, 2010 | 32.03 | 32.68 | 31.67 | 32.33 | 22,292 | +0.71(+2.25%) |
Jan 22, 2010 | 32.62 | 32.86 | 31.44 | 31.61 | 25,071 | -0.95(-2.91%) |
Jan 21, 2010 | 32.44 | 32.92 | 31.44 | 32.56 | 64,796 | +0.06(+0.18%) |
Jan 20, 2010 | 33.87 | 34.10 | 32.21 | 32.50 | 65,397 | -1.54(-4.53%) |
Jan 19, 2010 | 31.49 | 34.16 | 31.44 | 34.05 | 120,818 | +2.79(+8.92%) |
Jan 15, 2010 | 31.55 | 31.26 | 31.26 | 31.26 | 45,285 | -0.18(-0.57%) |
Jan 14, 2010 | 31.32 | 31.61 | 31.14 | 31.44 | 37,744 | +0.18(+0.57%) |
Jan 13, 2010 | 31.55 | 31.61 | 31.08 | 31.26 | 39,064 | -0.06(-0.19%) |
Jan 12, 2010 | 31.38 | 31.55 | 31.08 | 31.32 | 39,891 | -0.12(-0.38%) |
Jan 11, 2010 | 31.49 | 31.61 | 30.90 | 31.44 | 63,148 | +0.59(+1.92%) |
Jan 08, 2010 | 30.61 | 31.14 | 30.55 | 30.84 | 58,697 | +0.24(+0.78%) |
Jan 07, 2010 | 30.84 | 30.96 | 30.25 | 30.61 | 27,973 | -0.12(-0.39%) |
Jan 06, 2010 | 30.84 | 31.02 | 30.55 | 30.72 | 53,526 | -0.06(-0.19%) |
Jan 05, 2010 | 30.31 | 31.20 | 30.31 | 30.78 | 28,558 | -0.36(-1.14%) |
Jan 04, 2010 | 31.02 | 31.32 | 30.61 | 31.14 | 20,092 | +0.59(+1.94%) |
Dec 31, 2009 | 30.84 | 30.55 | 30.55 | 30.55 | 31,477 | -0.30(-0.96%) |
Dec 30, 2009 | 30.90 | 31.14 | 30.61 | 30.84 | 22,710 | -0.12(-0.38%) |
Dec 29, 2009 | 31.26 | 31.44 | 30.72 | 30.96 | 30,116 | -0.12(-0.38%) |
Dec 28, 2009 | 31.26 | 31.43 | 30.78 | 31.08 | 40,929 | +0.00(+0.00%) |
Dec 24, 2009 | 31.08 | 31.73 | 30.78 | 31.08 | 34,524 | +0.36(+1.16%) |
Dec 23, 2009 | 30.07 | 30.96 | 30.01 | 30.72 | 55,717 | +0.89(+2.98%) |
Dec 22, 2009 | 30.07 | 30.25 | 29.66 | 29.83 | 33,429 | -0.36(-1.18%) |
Dec 21, 2009 | 30.07 | 30.55 | 29.95 | 30.19 | 26,603 | +0.12(+0.39%) |
Dec 18, 2009 | 30.01 | 30.07 | 29.36 | 30.07 | 75,885 | +0.36(+1.20%) |
Dec 17, 2009 | 30.13 | 30.37 | 29.66 | 29.72 | 14,309 | -0.47(-1.57%) |
Dec 16, 2009 | 30.49 | 30.55 | 29.95 | 30.19 | 19,912 | +0.06(+0.20%) |
Dec 15, 2009 | 30.84 | 31.14 | 30.13 | 30.13 | 36,204 | -0.71(-2.31%) |
Dec 14, 2009 | 30.31 | 31.02 | 30.25 | 30.84 | 41,179 | +0.53(+1.76%) |
Dec 11, 2009 | 28.77 | 30.37 | 28.77 | 30.31 | 55,061 | +1.60(+5.58%) |
Dec 10, 2009 | 28.94 | 29.24 | 28.47 | 28.71 | 51,945 | -0.06(-0.21%) |
Dec 09, 2009 | 28.83 | 29.54 | 28.65 | 28.77 | 85,568 | +0.00(+0.00%) |
Dec 08, 2009 | 29.30 | 29.48 | 28.77 | 28.77 | 32,225 | -0.65(-2.22%) |
Dec 07, 2009 | 29.89 | 30.13 | 29.18 | 29.42 | 32,794 | -0.18(-0.60%) |
Dec 04, 2009 | 29.83 | 30.55 | 29.12 | 29.60 | 37,542 | +0.42(+1.42%) |
Dec 03, 2009 | 30.66 | 30.78 | 29.06 | 29.18 | 27,491 | -1.25(-4.09%) |
Dec 02, 2009 | 30.72 | 31.14 | 30.31 | 30.43 | 20,965 | -0.18(-0.58%) |
Dec 01, 2009 | 31.32 | 31.32 | 30.25 | 30.61 | 20,220 | -0.30(-0.96%) |
Nov 30, 2009 | 30.90 | 30.90 | 30.25 | 30.90 | 35,718 | +0.12(+0.39%) |
Nov 27, 2009 | 30.66 | 31.14 | 30.66 | 30.78 | 11,282 | -0.36(-1.14%) |
Nov 25, 2009 | 31.49 | 31.49 | 30.84 | 31.14 | 17,031 | -0.12(-0.38%) |
Nov 24, 2009 | 31.20 | 31.38 | 30.84 | 31.26 | 18,667 | +0.18(+0.57%) |
Nov 23, 2009 | 31.44 | 31.67 | 30.43 | 31.08 | 23,663 | +0.00(+0.00%) |
Nov 20, 2009 | 30.72 | 31.08 | 30.55 | 31.08 | 16,894 | +0.30(+0.96%) |
Nov 19, 2009 | 31.32 | 31.32 | 30.55 | 30.78 | 20,913 | -0.71(-2.26%) |
Nov 18, 2009 | 31.08 | 31.91 | 30.72 | 31.49 | 19,052 | +0.36(+1.14%) |
Nov 17, 2009 | 31.32 | 31.67 | 30.72 | 31.14 | 36,751 | -0.47(-1.50%) |
Nov 16, 2009 | 30.55 | 31.73 | 30.25 | 31.61 | 28,330 | +1.36(+4.51%) |
Nov 13, 2009 | 31.44 | 31.79 | 29.66 | 30.25 | 71,360 | -1.25(-3.95%) |
Nov 12, 2009 | 32.68 | 33.45 | 30.69 | 31.49 | 57,626 | -1.42(-4.32%) |
Nov 11, 2009 | 34.16 | 34.99 | 32.68 | 32.92 | 12,654 | -0.83(-2.46%) |
Nov 10, 2009 | 34.52 | 35.05 | 33.27 | 33.75 | 17,422 | -1.07(-3.07%) |
Nov 09, 2009 | 34.88 | 35.29 | 34.64 | 34.82 | 18,862 | +0.18(+0.51%) |
Nov 06, 2009 | 33.81 | 34.99 | 33.04 | 34.64 | 29,972 | +0.36(+1.04%) |
Nov 05, 2009 | 32.56 | 34.40 | 32.38 | 34.28 | 12,738 | +1.90(+5.86%) |
Nov 04, 2009 | 32.80 | 33.04 | 32.21 | 32.38 | 17,778 | -0.12(-0.36%) |
Nov 03, 2009 | 31.91 | 33.57 | 31.73 | 32.50 | 8,327 | +0.42(+1.29%) |
Nov 02, 2009 | 32.92 | 34.58 | 30.72 | 32.09 | 29,948 | -0.77(-2.35%) |
Oct 30, 2009 | 33.69 | 34.34 | 31.79 | 32.86 | 25,918 | -1.19(-3.48%) |
Oct 29, 2009 | 34.22 | 35.29 | 33.87 | 34.05 | 12,062 | +0.06(+0.17%) |
Oct 28, 2009 | 35.71 | 36.06 | 33.75 | 33.99 | 18,849 | -1.60(-4.50%) |
Oct 27, 2009 | 36.00 | 36.65 | 35.59 | 35.59 | 13,076 | -0.36(-0.99%) |
Oct 26, 2009 | 36.54 | 37.07 | 35.65 | 35.94 | 13,763 | -0.47(-1.30%) |
Oct 23, 2009 | 37.90 | 39.38 | 36.24 | 36.42 | 25,810 | -2.61(-6.69%) |
Oct 22, 2009 | 38.26 | 39.32 | 38.26 | 39.03 | 8,145 | +0.83(+2.17%) |
Oct 21, 2009 | 39.56 | 39.74 | 38.20 | 38.20 | 26,359 | -1.07(-2.72%) |
Oct 20, 2009 | 38.79 | 39.44 | 38.79 | 39.26 | 11,890 | +0.12(+0.30%) |
Oct 19, 2009 | 39.09 | 39.62 | 38.67 | 39.15 | 15,724 | +0.47(+1.23%) |
Oct 16, 2009 | 38.55 | 39.38 | 38.43 | 38.67 | 16,140 | +0.00(+0.00%) |
Oct 15, 2009 | 39.38 | 39.38 | 38.55 | 38.67 | 12,022 | -0.89(-2.25%) |
Oct 14, 2009 | 39.44 | 39.68 | 39.15 | 39.56 | 12,065 | +0.77(+1.99%) |
Oct 13, 2009 | 38.55 | 39.15 | 38.43 | 38.79 | 16,963 | +0.18(+0.46%) |
Oct 12, 2009 | 38.85 | 39.09 | 38.61 | 38.61 | 10,149 | -0.42(-1.06%) |
Oct 09, 2009 | 39.15 | 39.15 | 38.67 | 39.03 | 15,723 | -0.18(-0.45%) |
Oct 08, 2009 | 39.26 | 39.44 | 39.15 | 39.21 | 11,130 | +0.18(+0.46%) |
Oct 07, 2009 | 38.85 | 39.44 | 38.73 | 39.03 | 12,251 | +0.12(+0.30%) |
Oct 06, 2009 | 39.32 | 39.32 | 38.49 | 38.91 | 18,454 | -0.24(-0.61%) |
Oct 05, 2009 | 38.67 | 39.15 | 38.55 | 39.15 | 19,158 | +0.59(+1.54%) |
Oct 02, 2009 | 38.55 | 39.38 | 38.55 | 38.55 | 23,820 | +0.12(+0.31%) |
Oct 01, 2009 | 39.09 | 39.15 | 38.43 | 38.43 | 31,588 | -0.83(-2.11%) |
Sep 30, 2009 | 39.86 | 40.21 | 38.97 | 39.26 | 88,089 | -0.36(-0.90%) |
Sep 29, 2009 | 40.04 | 40.27 | 39.44 | 39.62 | 11,369 | -0.30(-0.74%) |
Sep 28, 2009 | 39.74 | 40.33 | 39.32 | 39.92 | 15,812 | +0.47(+1.20%) |
Sep 25, 2009 | 39.38 | 39.86 | 39.21 | 39.44 | 14,591 | +0.12(+0.30%) |
Sep 24, 2009 | 39.44 | 40.15 | 38.38 | 39.32 | 50,082 | -0.06(-0.15%) |
Sep 23, 2009 | 40.10 | 40.63 | 39.38 | 39.38 | 24,529 | -0.83(-2.06%) |
Sep 22, 2009 | 39.92 | 40.51 | 39.26 | 40.21 | 19,537 | +0.53(+1.35%) |
Sep 21, 2009 | 38.79 | 39.80 | 38.79 | 39.68 | 31,482 | +0.18(+0.45%) |
Sep 18, 2009 | 38.67 | 40.21 | 38.61 | 39.50 | 47,113 | +1.01(+2.62%) |
Sep 17, 2009 | 39.98 | 39.98 | 38.26 | 38.49 | 45,935 | -1.42(-3.57%) |
Sep 16, 2009 | 38.85 | 40.10 | 38.55 | 39.92 | 27,819 | +1.30(+3.38%) |
Sep 15, 2009 | 38.67 | 39.09 | 38.32 | 38.61 | 33,913 | -0.24(-0.61%) |
Sep 14, 2009 | 39.26 | 39.32 | 38.14 | 38.85 | 49,989 | -0.65(-1.65%) |
Sep 11, 2009 | 43.24 | 43.77 | 39.26 | 39.50 | 143,238 | -4.03(-9.26%) |
Sep 10, 2009 | 40.15 | 43.59 | 40.15 | 43.54 | 33,428 | +3.50(+8.74%) |
Sep 09, 2009 | 40.04 | 40.33 | 38.38 | 40.04 | 16,851 | +0.12(+0.30%) |
Sep 08, 2009 | 39.15 | 40.21 | 39.15 | 39.92 | 17,201 | +1.36(+3.54%) |
Sep 04, 2009 | 38.91 | 39.68 | 38.32 | 38.55 | 23,733 | -0.36(-0.91%) |
Sep 03, 2009 | 39.15 | 39.98 | 38.43 | 38.91 | 14,481 | +0.12(+0.31%) |
Sep 02, 2009 | 38.49 | 39.32 | 38.49 | 38.79 | 13,454 | -0.18(-0.46%) |
Sep 01, 2009 | 39.50 | 40.45 | 38.55 | 38.97 | 24,688 | -0.71(-1.79%) |
Aug 31, 2009 | 39.74 | 40.93 | 39.62 | 39.68 | 21,882 | -0.59(-1.47%) |
Aug 28, 2009 | 41.52 | 41.52 | 39.92 | 40.27 | 13,903 | -0.71(-1.74%) |
Aug 27, 2009 | 41.16 | 41.40 | 40.04 | 40.98 | 18,282 | -0.65(-1.57%) |
Aug 26, 2009 | 42.29 | 42.29 | 40.81 | 41.64 | 14,255 | -0.53(-1.27%) |
Aug 25, 2009 | 42.53 | 42.53 | 41.52 | 42.17 | 10,668 | +0.12(+0.28%) |
Aug 24, 2009 | 41.10 | 42.41 | 40.75 | 42.05 | 19,281 | +1.01(+2.46%) |
Aug 21, 2009 | 40.87 | 41.04 | 39.80 | 41.04 | 28,682 | +0.77(+1.91%) |
Aug 20, 2009 | 39.62 | 40.27 | 39.26 | 40.27 | 17,134 | +1.07(+2.72%) |
Aug 19, 2009 | 38.20 | 39.74 | 38.20 | 39.21 | 22,079 | +0.65(+1.69%) |
Aug 18, 2009 | 38.55 | 39.32 | 38.38 | 38.55 | 25,170 | +0.12(+0.31%) |
Aug 17, 2009 | 38.67 | 39.32 | 38.32 | 38.43 | 14,423 | -0.89(-2.26%) |
Aug 14, 2009 | 40.04 | 40.04 | 38.91 | 39.32 | 14,400 | -0.59(-1.49%) |
Aug 13, 2009 | 39.98 | 40.69 | 39.03 | 39.92 | 36,512 | +0.30(+0.75%) |
Aug 12, 2009 | 39.50 | 40.87 | 39.44 | 39.62 | 27,391 | +0.30(+0.75%) |
Aug 11, 2009 | 40.45 | 40.93 | 38.61 | 39.32 | 23,987 | -1.36(-3.35%) |
Aug 10, 2009 | 40.81 | 40.93 | 40.04 | 40.69 | 11,851 | -0.12(-0.29%) |
Aug 07, 2009 | 39.38 | 41.34 | 39.15 | 40.81 | 17,251 | +2.19(+5.68%) |
Aug 06, 2009 | 38.97 | 39.26 | 38.14 | 38.61 | 28,010 | -0.06(-0.15%) |
Aug 05, 2009 | 40.57 | 41.10 | 38.49 | 38.67 | 34,310 | -1.78(-4.40%) |
Aug 04, 2009 | 41.04 | 41.45 | 40.21 | 40.45 | 26,749 | -0.47(-1.16%) |
Aug 03, 2009 | 41.82 | 41.93 | 40.69 | 40.93 | 29,218 | -0.77(-1.85%) |
Jul 31, 2009 | 41.76 | 42.05 | 40.93 | 41.70 | 24,355 | -0.36(-0.85%) |
Jul 30, 2009 | 41.52 | 43.00 | 41.28 | 42.05 | 24,859 | +1.01(+2.46%) |
Jul 29, 2009 | 40.81 | 41.82 | 40.75 | 41.04 | 13,370 | -0.30(-0.72%) |
Jul 28, 2009 | 40.93 | 41.77 | 40.87 | 41.34 | 15,772 | -0.06(-0.14%) |
Jul 27, 2009 | 41.52 | 42.17 | 38.97 | 41.40 | 33,234 | -0.06(-0.14%) |
Jul 24, 2009 | 41.22 | 41.58 | 40.63 | 41.46 | 11,629 | +0.00(+0.00%) |
Jul 23, 2009 | 40.04 | 41.87 | 40.04 | 41.46 | 31,483 | +1.48(+3.71%) |
Jul 22, 2009 | 39.68 | 41.34 | 39.62 | 39.98 | 7,930 | +0.30(+0.75%) |
Jul 21, 2009 | 41.04 | 41.04 | 39.50 | 39.68 | 13,590 | -1.01(-2.48%) |
Jul 20, 2009 | 41.22 | 41.40 | 39.86 | 40.69 | 16,971 | -0.24(-0.58%) |
Jul 17, 2009 | 41.40 | 41.52 | 40.21 | 40.93 | 22,444 | -0.30(-0.72%) |
Jul 16, 2009 | 41.16 | 41.52 | 39.68 | 41.22 | 18,116 | +0.24(+0.58%) |
Jul 15, 2009 | 38.32 | 40.98 | 38.02 | 40.98 | 24,341 | +3.50(+9.34%) |
Jul 14, 2009 | 37.66 | 38.79 | 37.19 | 37.49 | 20,092 | +0.00(+0.00%) |
Jul 13, 2009 | 36.36 | 38.26 | 35.94 | 37.49 | 21,717 | +0.12(+0.32%) |
Jul 10, 2009 | 36.89 | 37.37 | 36.24 | 37.37 | 13,649 | +0.36(+0.96%) |
Jul 09, 2009 | 38.32 | 38.32 | 36.77 | 37.01 | 17,496 | -0.89(-2.35%) |
Jul 08, 2009 | 38.26 | 38.67 | 36.89 | 37.90 | 22,230 | -0.30(-0.78%) |
Jul 07, 2009 | 39.68 | 40.21 | 38.14 | 38.20 | 18,102 | -1.54(-3.88%) |
Jul 06, 2009 | 38.79 | 39.98 | 37.43 | 39.74 | 16,631 | +0.89(+2.29%) |
Jul 02, 2009 | 39.98 | 40.87 | 38.67 | 38.85 | 32,237 | -1.72(-4.24%) |
Jul 01, 2009 | 39.56 | 41.10 | 39.26 | 40.57 | 25,243 | +1.01(+2.55%) |
Jun 30, 2009 | 40.69 | 40.81 | 39.50 | 39.56 | 18,750 | -0.65(-1.62%) |
Jun 29, 2009 | 42.65 | 42.65 | 40.10 | 40.21 | 33,603 | -3.32(-7.63%) |
Jun 26, 2009 | 38.20 | 44.19 | 37.43 | 43.54 | 137,327 | +5.04(+13.10%) |
Jun 25, 2009 | 37.13 | 38.55 | 36.06 | 38.49 | 28,452 | +1.66(+4.51%) |
Jun 24, 2009 | 37.13 | 37.25 | 36.48 | 36.83 | 16,495 | +0.12(+0.32%) |
Jun 23, 2009 | 34.82 | 37.19 | 34.10 | 36.71 | 14,569 | +2.31(+6.72%) |
Jun 22, 2009 | 35.88 | 36.48 | 34.40 | 34.40 | 20,777 | -1.66(-4.61%) |
Jun 19, 2009 | 36.89 | 37.01 | 35.52 | 36.06 | 27,203 | -0.36(-0.98%) |
Jun 18, 2009 | 36.60 | 38.43 | 35.59 | 36.42 | 20,605 | -0.53(-1.44%) |
Jun 17, 2009 | 35.29 | 37.49 | 35.05 | 36.95 | 20,054 | +1.54(+4.36%) |
Jun 16, 2009 | 36.30 | 37.19 | 35.23 | 35.41 | 18,702 | -0.47(-1.32%) |
Jun 15, 2009 | 37.54 | 37.96 | 35.35 | 35.88 | 23,410 | -1.96(-5.17%) |
Jun 12, 2009 | 37.07 | 37.96 | 36.77 | 37.84 | 20,856 | +0.83(+2.24%) |
Jun 11, 2009 | 35.59 | 38.61 | 35.29 | 37.01 | 17,670 | +0.00(+0.00%) |
Jun 10, 2009 | 38.02 | 38.14 | 36.48 | 37.01 | 24,309 | -0.47(-1.27%) |
Jun 09, 2009 | 38.38 | 38.43 | 37.13 | 37.49 | 17,461 | -0.65(-1.71%) |
Jun 08, 2009 | 38.14 | 38.61 | 37.43 | 38.14 | 19,784 | -0.65(-1.68%) |
Jun 05, 2009 | 39.03 | 39.15 | 37.43 | 38.79 | 35,006 | +0.06(+0.15%) |
Jun 04, 2009 | 38.43 | 39.74 | 38.14 | 38.73 | 24,955 | +0.42(+1.08%) |
Jun 03, 2009 | 38.67 | 38.91 | 36.89 | 38.32 | 18,543 | -1.25(-3.15%) |
Jun 02, 2009 | 39.98 | 40.27 | 38.85 | 39.56 | 19,273 | -0.53(-1.33%) |
Jun 01, 2009 | 36.77 | 40.27 | 36.54 | 40.10 | 41,726 | +3.97(+11.00%) |
May 29, 2009 | 33.45 | 36.18 | 33.45 | 36.12 | 95,352 | +2.91(+8.75%) |
May 28, 2009 | 33.33 | 33.81 | 32.68 | 33.21 | 58,402 | +0.24(+0.72%) |
May 27, 2009 | 33.21 | 33.45 | 32.27 | 32.98 | 41,339 | -0.12(-0.36%) |
May 26, 2009 | 31.14 | 33.63 | 31.14 | 33.10 | 32,395 | +1.84(+5.88%) |
May 22, 2009 | 31.85 | 32.27 | 30.90 | 31.26 | 23,600 | -0.30(-0.94%) |
May 21, 2009 | 31.91 | 32.62 | 31.32 | 31.55 | 29,407 | -0.36(-1.12%) |
May 20, 2009 | 32.56 | 33.69 | 31.79 | 31.91 | 38,664 | -0.30(-0.92%) |
May 19, 2009 | 33.57 | 33.57 | 31.85 | 32.21 | 44,945 | -1.07(-3.21%) |
May 18, 2009 | 34.28 | 34.34 | 33.10 | 33.27 | 33,139 | -0.18(-0.53%) |
May 15, 2009 | 34.22 | 35.29 | 33.45 | 33.45 | 20,807 | -0.53(-1.57%) |
May 14, 2009 | 33.63 | 34.70 | 33.57 | 33.99 | 14,751 | +0.65(+1.96%) |
May 13, 2009 | 34.76 | 35.11 | 32.98 | 33.33 | 31,508 | -1.84(-5.23%) |
May 12, 2009 | 35.88 | 35.88 | 33.39 | 35.17 | 43,806 | -0.18(-0.50%) |
May 11, 2009 | 35.65 | 35.88 | 34.10 | 35.35 | 36,877 | -1.25(-3.40%) |
May 08, 2009 | 38.67 | 39.56 | 34.99 | 36.60 | 67,543 | -3.91(-9.66%) |
May 07, 2009 | 40.33 | 41.93 | 39.62 | 40.51 | 19,867 | +0.83(+2.09%) |
May 06, 2009 | 41.82 | 44.01 | 39.44 | 39.68 | 26,294 | -1.60(-3.88%) |
May 05, 2009 | 41.22 | 42.38 | 39.80 | 41.28 | 25,657 | -0.36(-0.85%) |
May 04, 2009 | 42.29 | 43.59 | 41.04 | 41.64 | 16,696 | +0.12(+0.29%) |