Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.21 | 47.64 | 45.60 | 46.21 | 77,641 | -1.51(-3.16%) |
May 27, 2010 | 45.83 | 47.71 | 45.30 | 47.71 | 94,095 | +3.69(+8.39%) |
May 26, 2010 | 42.36 | 44.92 | 42.06 | 44.02 | 131,742 | +2.34(+5.61%) |
May 25, 2010 | 38.59 | 41.76 | 38.22 | 41.68 | 144,683 | +0.60(+1.47%) |
May 24, 2010 | 43.27 | 43.49 | 41.08 | 41.08 | 56,810 | -1.28(-3.02%) |
May 21, 2010 | 40.33 | 43.04 | 38.37 | 42.36 | 98,832 | +1.21(+2.93%) |
May 20, 2010 | 39.81 | 41.83 | 39.57 | 41.16 | 126 | -2.71(-6.19%) |
May 19, 2010 | 44.85 | 45.53 | 42.97 | 43.87 | 77,501 | -0.30(-0.68%) |
May 18, 2010 | 45.98 | 46.36 | 43.72 | 44.17 | 74,312 | -1.06(-2.33%) |
May 17, 2010 | 47.34 | 48.17 | 44.02 | 45.23 | 133,255 | -2.56(-5.36%) |
May 14, 2010 | 47.79 | 49.90 | 46.58 | 47.79 | 58,391 | -2.34(-4.66%) |
May 13, 2010 | 51.03 | 51.26 | 49.98 | 50.13 | 31,256 | -0.68(-1.34%) |
May 12, 2010 | 48.92 | 50.80 | 48.62 | 50.80 | 53,351 | +2.56(+5.31%) |
May 11, 2010 | 49.00 | 49.07 | 47.71 | 48.24 | 73,057 | -0.23(-0.47%) |
May 10, 2010 | 48.16 | 48.47 | 47.56 | 48.47 | 85,168 | +3.24(+7.17%) |
May 07, 2010 | 47.11 | 48.17 | 44.47 | 45.23 | 107,406 | -2.26(-4.76%) |
May 06, 2010 | 47.49 | 49.45 | 41.91 | 47.49 | 411 | -0.47(-0.97%) |
May 05, 2010 | 49.67 | 50.73 | 47.95 | 47.95 | 122,367 | -3.23(-6.30%) |
May 04, 2010 | 54.12 | 54.87 | 50.95 | 51.18 | 162,865 | -3.69(-6.73%) |
May 03, 2010 | 52.09 | 54.87 | 52.09 | 54.87 | 67,450 | +2.56(+4.90%) |
Apr 30, 2010 | 52.76 | 53.74 | 52.31 | 52.31 | 47,111 | -0.83(-1.56%) |
Apr 29, 2010 | 53.29 | 54.87 | 52.76 | 53.14 | 123,583 | +0.15(+0.28%) |
Apr 28, 2010 | 54.80 | 55.03 | 51.86 | 52.99 | 151,701 | -1.51(-2.77%) |
Apr 27, 2010 | 55.93 | 56.60 | 53.89 | 54.50 | 139,246 | -1.13(-2.03%) |
Apr 26, 2010 | 54.20 | 56.91 | 53.82 | 55.63 | 253,666 | +1.88(+3.51%) |
Apr 23, 2010 | 51.63 | 53.89 | 51.33 | 53.74 | 289,608 | +2.19(+4.24%) |
Apr 22, 2010 | 50.58 | 51.56 | 49.82 | 51.56 | 65,726 | +0.53(+1.03%) |
Apr 21, 2010 | 52.16 | 52.16 | 50.58 | 51.03 | 62,347 | -0.68(-1.31%) |
Apr 20, 2010 | 50.88 | 51.93 | 50.50 | 51.71 | 72,186 | +1.66(+3.31%) |
Apr 19, 2010 | 51.03 | 52.16 | 49.60 | 50.05 | 118,915 | -1.43(-2.78%) |
Apr 16, 2010 | 53.14 | 53.52 | 49.37 | 51.48 | 181,609 | -1.58(-2.98%) |
Apr 15, 2010 | 52.91 | 54.50 | 52.46 | 53.07 | 139,358 | +0.23(+0.43%) |
Apr 14, 2010 | 52.61 | 53.29 | 52.01 | 52.84 | 102,735 | +0.83(+1.59%) |
Apr 13, 2010 | 52.24 | 52.46 | 51.26 | 52.01 | 56,612 | -0.30(-0.58%) |
Apr 12, 2010 | 52.54 | 52.84 | 51.63 | 52.31 | 82,367 | +0.08(+0.14%) |
Apr 09, 2010 | 51.11 | 52.24 | 51.11 | 52.24 | 90,403 | +1.28(+2.51%) |
Apr 08, 2010 | 49.37 | 51.78 | 48.62 | 50.95 | 105,150 | +1.13(+2.27%) |
Apr 07, 2010 | 51.86 | 52.24 | 49.82 | 49.82 | 128,315 | -1.58(-3.08%) |
Apr 06, 2010 | 51.18 | 52.24 | 50.65 | 51.41 | 84,055 | +0.30(+0.59%) |
Apr 05, 2010 | 51.56 | 51.63 | 50.73 | 51.11 | 86,948 | +0.38(+0.74%) |
Apr 01, 2010 | 50.80 | 50.73 | 50.73 | 50.73 | 91,831 | +0.68(+1.36%) |
Mar 31, 2010 | 48.77 | 50.28 | 48.24 | 50.05 | 121,279 | +1.51(+3.11%) |
Mar 30, 2010 | 47.56 | 48.77 | 47.04 | 48.54 | 87,480 | +1.28(+2.71%) |
Mar 29, 2010 | 47.49 | 48.09 | 46.88 | 47.26 | 78,605 | +0.38(+0.80%) |
Mar 26, 2010 | 46.73 | 47.86 | 46.43 | 46.88 | 66,810 | +0.38(+0.81%) |
Mar 25, 2010 | 46.51 | 47.79 | 46.21 | 46.51 | 138,078 | +1.28(+2.83%) |
Mar 24, 2010 | 45.75 | 46.06 | 45.08 | 45.23 | 101,736 | -0.90(-1.96%) |
Mar 23, 2010 | 46.96 | 47.41 | 45.60 | 46.13 | 105,770 | -0.98(-2.08%) |
Mar 22, 2010 | 45.98 | 47.26 | 45.45 | 47.11 | 56,486 | +0.15(+0.32%) |
Mar 19, 2010 | 47.49 | 47.49 | 45.45 | 46.96 | 124,901 | -0.53(-1.11%) |
Mar 18, 2010 | 47.86 | 48.39 | 46.73 | 47.49 | 52,074 | -0.98(-2.02%) |
Mar 17, 2010 | 48.69 | 49.30 | 48.24 | 48.47 | 66,541 | -0.45(-0.92%) |
Mar 16, 2010 | 49.07 | 50.13 | 48.17 | 48.92 | 55,919 | -0.15(-0.31%) |
Mar 15, 2010 | 48.09 | 49.15 | 48.08 | 49.07 | 52,796 | -0.15(-0.31%) |
Mar 12, 2010 | 49.75 | 50.05 | 48.84 | 49.22 | 85,160 | +0.38(+0.77%) |
Mar 11, 2010 | 48.55 | 49.37 | 47.87 | 48.84 | 75,847 | +0.30(+0.62%) |
Mar 10, 2010 | 47.65 | 48.56 | 47.35 | 48.55 | 72,050 | +1.34(+2.85%) |
Mar 09, 2010 | 47.87 | 47.87 | 46.90 | 47.20 | 54,030 | -0.75(-1.56%) |
Mar 08, 2010 | 47.65 | 48.62 | 46.98 | 47.95 | 140,667 | +0.30(+0.63%) |
Mar 05, 2010 | 48.55 | 48.70 | 47.43 | 47.65 | 80,717 | -0.90(-1.85%) |
Mar 04, 2010 | 47.80 | 48.70 | 47.28 | 48.55 | 94,218 | +1.05(+2.20%) |
Mar 03, 2010 | 47.35 | 47.65 | 45.71 | 47.50 | 115,758 | +0.97(+2.09%) |
Mar 02, 2010 | 46.45 | 46.83 | 45.86 | 46.53 | 51,111 | +0.82(+1.80%) |
Mar 01, 2010 | 47.43 | 47.43 | 44.89 | 45.71 | 69,273 | +0.82(+1.83%) |
Feb 26, 2010 | 45.11 | 45.41 | 43.47 | 44.89 | 121,691 | -0.22(-0.50%) |
Feb 25, 2010 | 43.92 | 45.41 | 42.65 | 45.11 | 89,872 | +0.97(+2.20%) |
Feb 24, 2010 | 43.92 | 44.74 | 42.57 | 44.14 | 119,696 | +0.15(+0.34%) |
Feb 23, 2010 | 48.10 | 48.10 | 43.92 | 43.99 | 187,468 | -4.11(-8.54%) |
Feb 22, 2010 | 48.47 | 48.84 | 47.65 | 48.10 | 71,491 | +0.37(+0.78%) |
Feb 19, 2010 | 46.01 | 47.87 | 46.01 | 47.72 | 68,406 | +0.97(+2.08%) |
Feb 18, 2010 | 47.57 | 47.72 | 45.86 | 46.75 | 47,591 | -0.45(-0.95%) |
Feb 17, 2010 | 47.72 | 47.95 | 45.63 | 47.20 | 78,089 | +0.07(+0.16%) |
Feb 16, 2010 | 44.36 | 47.72 | 44.36 | 47.13 | 133,717 | +3.36(+7.68%) |
Feb 12, 2010 | 42.72 | 43.77 | 43.77 | 43.77 | 50,223 | +0.00(+0.00%) |
Feb 11, 2010 | 42.05 | 43.92 | 42.05 | 43.77 | 57,194 | +1.34(+3.17%) |
Feb 10, 2010 | 43.17 | 43.32 | 41.45 | 42.42 | 58,179 | -0.67(-1.56%) |
Feb 09, 2010 | 43.02 | 43.92 | 42.27 | 43.09 | 83,544 | +0.97(+2.30%) |
Feb 08, 2010 | 43.02 | 43.69 | 41.75 | 42.12 | 67,456 | -1.34(-3.09%) |
Feb 05, 2010 | 42.20 | 44.51 | 41.08 | 43.47 | 149,364 | +1.12(+2.65%) |
Feb 04, 2010 | 45.63 | 45.63 | 42.35 | 42.35 | 183,634 | -3.36(-7.35%) |
Feb 03, 2010 | 45.41 | 46.68 | 45.18 | 45.71 | 78,420 | -0.67(-1.45%) |
Feb 02, 2010 | 46.90 | 47.05 | 46.16 | 46.38 | 123,421 | -0.22(-0.48%) |
Feb 01, 2010 | 46.83 | 47.80 | 45.93 | 46.60 | 94,891 | -0.15(-0.32%) |
Jan 29, 2010 | 49.29 | 50.04 | 45.41 | 46.75 | 150,288 | -1.87(-3.84%) |
Jan 28, 2010 | 49.96 | 49.96 | 47.80 | 48.62 | 85,943 | -0.67(-1.36%) |
Jan 27, 2010 | 49.22 | 50.11 | 47.87 | 49.29 | 87,234 | +0.30(+0.61%) |
Jan 26, 2010 | 50.49 | 50.56 | 48.99 | 48.99 | 57,994 | -1.19(-2.38%) |
Jan 25, 2010 | 48.47 | 50.34 | 48.25 | 50.19 | 73,516 | +2.54(+5.33%) |
Jan 22, 2010 | 48.84 | 49.67 | 47.13 | 47.65 | 106,596 | -1.64(-3.33%) |
Jan 21, 2010 | 51.91 | 52.06 | 48.84 | 49.29 | 146,027 | -2.54(-4.90%) |
Jan 20, 2010 | 52.13 | 53.03 | 50.94 | 51.83 | 94,203 | -1.34(-2.53%) |
Jan 19, 2010 | 53.47 | 53.77 | 52.28 | 53.18 | 63,912 | -0.22(-0.42%) |
Jan 15, 2010 | 54.00 | 53.40 | 53.40 | 53.40 | 76,735 | -0.52(-0.97%) |
Jan 14, 2010 | 53.55 | 54.37 | 52.28 | 53.92 | 176,173 | +1.34(+2.56%) |
Jan 13, 2010 | 51.61 | 52.80 | 51.16 | 52.58 | 80,479 | +1.49(+2.92%) |
Jan 12, 2010 | 52.28 | 53.40 | 50.56 | 51.08 | 129,654 | -1.64(-3.12%) |
Jan 11, 2010 | 52.35 | 54.07 | 51.68 | 52.73 | 114,844 | +1.19(+2.32%) |
Jan 08, 2010 | 50.64 | 51.61 | 50.34 | 51.53 | 114,256 | +1.27(+2.53%) |
Jan 07, 2010 | 49.96 | 51.16 | 49.59 | 50.26 | 116,902 | +0.15(+0.30%) |
Jan 06, 2010 | 49.96 | 50.56 | 49.52 | 50.11 | 144,231 | +0.07(+0.15%) |
Jan 05, 2010 | 48.02 | 50.41 | 47.80 | 50.04 | 145,837 | +2.39(+5.02%) |
Jan 04, 2010 | 45.93 | 47.80 | 45.93 | 47.65 | 116,764 | +2.46(+5.45%) |
Dec 31, 2009 | 45.41 | 45.18 | 45.18 | 45.18 | 51,000 | -0.37(-0.82%) |
Dec 30, 2009 | 46.01 | 46.01 | 44.51 | 45.56 | 57,399 | -0.45(-0.97%) |
Dec 29, 2009 | 46.08 | 46.31 | 45.26 | 46.01 | 32,154 | -0.30(-0.65%) |
Dec 28, 2009 | 45.63 | 46.68 | 45.33 | 46.31 | 69,610 | +0.60(+1.31%) |
Dec 24, 2009 | 46.16 | 46.83 | 45.26 | 45.71 | 45,396 | -0.67(-1.45%) |
Dec 23, 2009 | 44.59 | 46.53 | 44.44 | 46.38 | 107,543 | +1.79(+4.02%) |
Dec 22, 2009 | 44.89 | 45.48 | 43.99 | 44.59 | 78,614 | -0.52(-1.16%) |
Dec 21, 2009 | 44.21 | 45.48 | 43.92 | 45.11 | 181,072 | +1.57(+3.60%) |
Dec 18, 2009 | 43.77 | 44.59 | 42.94 | 43.54 | 85,239 | -0.30(-0.68%) |
Dec 17, 2009 | 43.62 | 43.99 | 42.94 | 43.84 | 45,379 | -0.30(-0.68%) |
Dec 16, 2009 | 44.29 | 44.81 | 43.77 | 44.14 | 36,175 | -0.30(-0.67%) |
Dec 15, 2009 | 44.21 | 44.66 | 43.09 | 44.44 | 63,391 | +0.07(+0.17%) |
Dec 14, 2009 | 43.84 | 44.59 | 43.62 | 44.36 | 62,442 | +1.12(+2.59%) |
Dec 11, 2009 | 43.47 | 43.99 | 42.65 | 43.24 | 41,037 | +0.15(+0.35%) |
Dec 10, 2009 | 43.92 | 43.92 | 42.57 | 43.09 | 55,893 | -0.22(-0.52%) |
Dec 09, 2009 | 43.47 | 44.81 | 42.94 | 43.32 | 49,269 | -0.22(-0.51%) |
Dec 08, 2009 | 44.44 | 44.59 | 43.32 | 43.54 | 54,782 | -0.90(-2.02%) |
Dec 07, 2009 | 44.29 | 45.11 | 44.14 | 44.44 | 45,774 | -0.22(-0.50%) |
Dec 04, 2009 | 46.53 | 46.53 | 44.59 | 44.66 | 111,863 | -0.60(-1.32%) |
Dec 03, 2009 | 45.63 | 46.83 | 44.89 | 45.26 | 96,847 | +0.67(+1.51%) |
Dec 02, 2009 | 45.11 | 46.68 | 44.36 | 44.59 | 97,598 | -0.82(-1.81%) |
Dec 01, 2009 | 43.77 | 45.78 | 43.69 | 45.41 | 105,740 | +2.24(+5.19%) |
Nov 30, 2009 | 42.42 | 43.54 | 41.60 | 43.17 | 75,032 | +0.67(+1.58%) |
Nov 27, 2009 | 42.79 | 42.94 | 41.67 | 42.50 | 70,785 | -1.49(-3.40%) |
Nov 25, 2009 | 44.06 | 44.51 | 43.47 | 43.99 | 59,527 | +0.37(+0.86%) |
Nov 24, 2009 | 45.93 | 45.93 | 43.32 | 43.62 | 200,372 | -2.09(-4.58%) |
Nov 23, 2009 | 45.71 | 46.52 | 45.26 | 45.71 | 132,360 | +0.75(+1.66%) |
Nov 20, 2009 | 43.54 | 45.93 | 43.17 | 44.96 | 136,420 | +0.67(+1.52%) |
Nov 19, 2009 | 46.31 | 46.45 | 43.02 | 44.29 | 354,848 | -4.03(-8.35%) |
Nov 18, 2009 | 48.17 | 49.29 | 45.86 | 48.32 | 377,457 | +1.34(+2.86%) |
Nov 17, 2009 | 46.68 | 47.87 | 45.93 | 46.98 | 217,592 | -0.22(-0.47%) |
Nov 16, 2009 | 44.59 | 47.20 | 44.51 | 47.20 | 364,330 | +3.73(+8.59%) |
Nov 13, 2009 | 43.09 | 43.84 | 42.65 | 43.47 | 112,186 | +1.05(+2.46%) |
Nov 12, 2009 | 43.39 | 44.14 | 41.82 | 42.42 | 186,355 | -0.52(-1.22%) |
Nov 11, 2009 | 40.33 | 43.32 | 40.33 | 42.94 | 282,783 | +3.06(+7.68%) |
Nov 10, 2009 | 39.28 | 40.26 | 38.69 | 39.88 | 96,308 | +0.07(+0.19%) |
Nov 09, 2009 | 39.28 | 40.40 | 39.14 | 39.81 | 123,395 | +0.97(+2.50%) |
Nov 06, 2009 | 39.28 | 39.96 | 37.79 | 38.84 | 121,060 | +0.45(+1.17%) |
Nov 05, 2009 | 37.27 | 39.58 | 37.18 | 38.39 | 223,672 | +1.49(+4.05%) |
Nov 04, 2009 | 36.45 | 37.64 | 36.45 | 36.89 | 116,377 | +1.34(+3.78%) |
Nov 03, 2009 | 34.50 | 35.55 | 33.61 | 35.55 | 61,734 | +0.97(+2.81%) |
Nov 02, 2009 | 34.73 | 35.77 | 33.46 | 34.58 | 110,566 | +0.45(+1.31%) |
Oct 30, 2009 | 35.40 | 36.07 | 32.86 | 34.13 | 128,391 | -1.57(-4.39%) |
Oct 29, 2009 | 34.43 | 36.60 | 34.43 | 35.70 | 128,927 | +1.57(+4.60%) |
Oct 28, 2009 | 36.30 | 36.60 | 33.61 | 34.13 | 146,551 | -1.57(-4.39%) |
Oct 27, 2009 | 37.72 | 37.87 | 35.33 | 35.70 | 195,705 | -1.87(-4.97%) |
Oct 26, 2009 | 38.39 | 39.14 | 37.27 | 37.57 | 115,390 | -0.37(-0.98%) |
Oct 23, 2009 | 38.39 | 38.61 | 37.94 | 37.94 | 101,499 | -1.49(-3.79%) |
Oct 22, 2009 | 38.46 | 39.43 | 37.79 | 39.43 | 77,691 | +0.97(+2.52%) |
Oct 21, 2009 | 38.09 | 39.73 | 37.94 | 38.46 | 170,231 | -0.15(-0.39%) |
Oct 20, 2009 | 37.94 | 38.76 | 37.87 | 38.61 | 133,337 | +0.37(+0.98%) |
Oct 19, 2009 | 38.16 | 38.46 | 37.27 | 38.24 | 78,359 | +0.52(+1.39%) |
Oct 16, 2009 | 38.31 | 38.31 | 37.27 | 37.72 | 75,944 | -0.97(-2.51%) |
Oct 15, 2009 | 37.87 | 38.91 | 37.34 | 38.69 | 111,957 | +0.60(+1.57%) |
Oct 14, 2009 | 37.79 | 38.16 | 37.19 | 38.09 | 134,936 | +1.12(+3.03%) |
Oct 13, 2009 | 37.49 | 37.72 | 36.82 | 36.97 | 86,708 | -0.37(-1.00%) |
Oct 12, 2009 | 38.02 | 38.61 | 37.19 | 37.34 | 110,406 | -0.67(-1.77%) |
Oct 09, 2009 | 38.54 | 38.91 | 37.19 | 38.02 | 72,651 | -0.45(-1.17%) |
Oct 08, 2009 | 39.06 | 39.14 | 38.09 | 38.46 | 218,429 | +0.30(+0.78%) |
Oct 07, 2009 | 36.82 | 38.16 | 36.45 | 38.16 | 125,332 | +1.34(+3.65%) |
Oct 06, 2009 | 35.48 | 37.12 | 35.48 | 36.82 | 171,029 | +1.87(+5.34%) |
Oct 05, 2009 | 35.85 | 36.58 | 34.58 | 34.95 | 132,403 | -0.60(-1.68%) |
Oct 02, 2009 | 35.33 | 36.22 | 34.13 | 35.55 | 89,300 | +0.07(+0.21%) |
Oct 01, 2009 | 36.82 | 37.04 | 35.48 | 35.48 | 95,889 | -1.19(-3.26%) |
Sep 30, 2009 | 37.49 | 37.57 | 35.85 | 36.67 | 94,449 | -0.22(-0.61%) |
Sep 29, 2009 | 37.19 | 37.84 | 36.82 | 36.89 | 134,261 | +0.15(+0.41%) |
Sep 28, 2009 | 36.30 | 37.12 | 36.22 | 36.75 | 112,138 | +1.12(+3.14%) |
Sep 25, 2009 | 35.40 | 36.30 | 35.10 | 35.62 | 88,247 | +0.00(+0.00%) |
Sep 24, 2009 | 36.82 | 37.34 | 35.48 | 35.62 | 106,596 | -1.34(-3.64%) |
Sep 23, 2009 | 37.79 | 38.31 | 36.60 | 36.97 | 95,445 | -0.82(-2.17%) |
Sep 22, 2009 | 38.24 | 38.91 | 36.52 | 37.79 | 154,720 | -0.15(-0.39%) |
Sep 21, 2009 | 37.87 | 37.94 | 35.85 | 37.94 | 124,950 | -0.60(-1.55%) |
Sep 18, 2009 | 40.03 | 40.03 | 38.39 | 38.54 | 122,206 | -0.97(-2.46%) |
Sep 17, 2009 | 40.40 | 42.05 | 39.14 | 39.51 | 253,280 | +0.22(+0.57%) |
Sep 16, 2009 | 39.51 | 40.48 | 38.61 | 39.28 | 251,798 | +0.30(+0.76%) |
Sep 15, 2009 | 39.66 | 40.26 | 38.91 | 38.99 | 195,980 | -0.60(-1.51%) |
Sep 14, 2009 | 37.49 | 39.66 | 37.49 | 39.58 | 179,409 | +1.79(+4.74%) |
Sep 11, 2009 | 38.09 | 38.69 | 37.04 | 37.79 | 133,075 | +0.37(+1.00%) |
Sep 10, 2009 | 37.19 | 37.72 | 36.60 | 37.42 | 89,890 | +0.45(+1.21%) |
Sep 09, 2009 | 36.00 | 37.42 | 36.00 | 36.97 | 133,086 | +0.67(+1.85%) |
Sep 08, 2009 | 36.15 | 36.30 | 35.55 | 36.30 | 97,769 | +0.90(+2.53%) |
Sep 04, 2009 | 34.06 | 35.40 | 33.91 | 35.40 | 70,058 | +1.20(+3.49%) |
Sep 03, 2009 | 33.38 | 34.43 | 33.31 | 34.21 | 113,956 | +1.20(+3.62%) |
Sep 02, 2009 | 33.16 | 33.53 | 32.34 | 33.01 | 80,315 | -0.22(-0.67%) |
Sep 01, 2009 | 33.61 | 34.43 | 32.86 | 33.24 | 133,791 | -0.60(-1.77%) |
Aug 31, 2009 | 33.98 | 34.28 | 33.16 | 33.83 | 130,158 | -1.27(-3.62%) |
Aug 28, 2009 | 35.70 | 36.22 | 34.73 | 35.10 | 80,548 | -0.52(-1.47%) |
Aug 27, 2009 | 33.98 | 35.77 | 33.31 | 35.62 | 141,452 | +1.19(+3.47%) |
Aug 26, 2009 | 34.95 | 34.95 | 33.76 | 34.43 | 111,484 | -0.75(-2.12%) |
Aug 25, 2009 | 35.70 | 35.92 | 34.73 | 35.18 | 96,671 | -0.45(-1.26%) |
Aug 24, 2009 | 37.12 | 37.19 | 35.33 | 35.62 | 147,167 | -0.75(-2.05%) |
Aug 21, 2009 | 35.25 | 36.97 | 35.25 | 36.37 | 235,220 | +1.27(+3.62%) |
Aug 20, 2009 | 35.48 | 37.12 | 34.50 | 35.10 | 303,391 | +1.87(+5.62%) |
Aug 19, 2009 | 33.46 | 33.98 | 32.79 | 33.24 | 126,120 | -0.90(-2.63%) |
Aug 18, 2009 | 33.61 | 34.21 | 33.24 | 34.13 | 81,934 | +1.05(+3.16%) |
Aug 17, 2009 | 33.98 | 33.98 | 32.56 | 33.09 | 130,416 | -2.32(-6.54%) |
Aug 14, 2009 | 35.85 | 36.97 | 34.80 | 35.40 | 59,592 | -0.97(-2.67%) |
Aug 13, 2009 | 35.85 | 36.37 | 34.73 | 36.37 | 142,843 | +1.64(+4.73%) |
Aug 12, 2009 | 35.62 | 35.85 | 34.36 | 34.73 | 127,036 | -0.37(-1.06%) |
Aug 11, 2009 | 36.60 | 37.04 | 34.73 | 35.10 | 137,140 | -2.17(-5.81%) |
Aug 10, 2009 | 38.02 | 38.31 | 36.75 | 37.27 | 112,679 | -0.67(-1.77%) |
Aug 07, 2009 | 38.31 | 38.46 | 36.07 | 37.94 | 188,750 | +0.30(+0.79%) |
Aug 06, 2009 | 38.84 | 39.21 | 36.97 | 37.64 | 177,931 | -1.20(-3.08%) |
Aug 05, 2009 | 37.64 | 39.06 | 37.49 | 38.84 | 178,910 | +1.49(+3.99%) |
Aug 04, 2009 | 36.37 | 38.09 | 36.07 | 37.35 | 166,057 | +0.06(+0.17%) |
Aug 03, 2009 | 36.75 | 37.57 | 36.07 | 37.28 | 225,413 | +1.73(+4.87%) |
Jul 31, 2009 | 35.48 | 36.15 | 34.36 | 35.55 | 121,057 | +0.45(+1.28%) |
Jul 30, 2009 | 34.65 | 35.48 | 33.98 | 35.10 | 173,847 | +1.49(+4.44%) |
Jul 29, 2009 | 34.43 | 35.48 | 33.46 | 33.61 | 121,426 | -1.72(-4.86%) |
Jul 28, 2009 | 36.30 | 36.37 | 34.73 | 35.33 | 166,467 | -0.75(-2.07%) |
Jul 27, 2009 | 34.65 | 36.45 | 33.98 | 36.07 | 187,707 | +2.24(+6.62%) |
Jul 24, 2009 | 33.31 | 34.22 | 33.16 | 33.83 | 73,764 | -0.30(-0.88%) |
Jul 23, 2009 | 33.38 | 34.21 | 32.64 | 34.13 | 131,285 | +1.34(+4.10%) |
Jul 22, 2009 | 32.79 | 33.61 | 32.26 | 32.79 | 104,596 | -0.60(-1.79%) |
Jul 21, 2009 | 34.73 | 35.55 | 32.19 | 33.38 | 243,121 | -1.34(-3.87%) |
Jul 20, 2009 | 33.31 | 34.73 | 32.11 | 34.73 | 163,947 | +2.17(+6.65%) |
Jul 17, 2009 | 32.49 | 33.31 | 31.97 | 32.56 | 147,145 | -0.30(-0.91%) |
Jul 16, 2009 | 32.49 | 33.31 | 31.74 | 32.86 | 112,129 | +0.00(+0.00%) |
Jul 15, 2009 | 32.11 | 33.31 | 31.89 | 32.86 | 203,527 | +1.34(+4.27%) |
Jul 14, 2009 | 29.58 | 31.59 | 28.83 | 31.52 | 237,730 | +2.39(+8.20%) |
Jul 13, 2009 | 27.48 | 29.72 | 27.26 | 29.13 | 162,642 | +1.64(+5.98%) |
Jul 10, 2009 | 27.86 | 27.93 | 26.59 | 27.48 | 112,186 | +0.00(+0.00%) |
Jul 09, 2009 | 26.81 | 27.78 | 26.51 | 27.48 | 131,870 | +0.82(+3.08%) |
Jul 08, 2009 | 27.33 | 28.23 | 26.44 | 26.66 | 210,409 | -0.75(-2.72%) |
Jul 07, 2009 | 28.53 | 28.90 | 26.89 | 27.41 | 191,163 | -1.57(-5.41%) |
Jul 06, 2009 | 29.13 | 29.80 | 27.78 | 28.98 | 170,566 | +0.15(+0.52%) |
Jul 02, 2009 | 30.02 | 30.62 | 28.83 | 28.83 | 119,520 | -1.87(-6.08%) |
Jul 01, 2009 | 31.67 | 32.56 | 30.62 | 30.70 | 110,641 | -0.90(-2.84%) |
Jun 30, 2009 | 32.19 | 32.34 | 30.62 | 31.59 | 160,141 | -0.60(-1.86%) |
Jun 29, 2009 | 33.31 | 33.31 | 31.59 | 32.19 | 93,534 | -0.30(-0.92%) |
Jun 26, 2009 | 32.19 | 32.64 | 31.22 | 32.49 | 157,190 | +0.90(+2.84%) |
Jun 25, 2009 | 31.37 | 31.82 | 31.07 | 31.59 | 180,581 | -0.37(-1.17%) |
Jun 24, 2009 | 31.74 | 33.46 | 30.47 | 31.97 | 241,205 | +1.12(+3.63%) |
Jun 23, 2009 | 29.50 | 30.99 | 28.38 | 30.85 | 376,717 | +3.66(+13.46%) |
Jun 22, 2009 | 29.95 | 29.95 | 26.74 | 27.19 | 327,453 | -2.76(-9.23%) |
Jun 19, 2009 | 32.26 | 32.41 | 29.95 | 29.95 | 251,293 | -2.24(-6.96%) |
Jun 18, 2009 | 30.10 | 32.26 | 29.50 | 32.19 | 227,100 | +1.79(+5.90%) |
Jun 17, 2009 | 32.04 | 32.04 | 28.31 | 30.40 | 314,983 | -1.87(-5.79%) |
Jun 16, 2009 | 34.13 | 35.10 | 31.37 | 32.26 | 225,874 | -1.87(-5.47%) |
Jun 15, 2009 | 35.48 | 35.77 | 33.76 | 34.13 | 201,839 | -1.64(-4.59%) |
Jun 12, 2009 | 36.60 | 36.60 | 35.10 | 35.77 | 140,261 | -0.90(-2.44%) |
Jun 11, 2009 | 35.33 | 37.34 | 35.33 | 36.67 | 227,783 | +0.75(+2.08%) |
Jun 10, 2009 | 38.02 | 38.02 | 34.50 | 35.92 | 231,966 | -0.60(-1.64%) |
Jun 09, 2009 | 36.67 | 38.09 | 36.45 | 36.52 | 191,005 | +0.00(+0.00%) |
Jun 08, 2009 | 36.89 | 37.04 | 35.48 | 36.52 | 186,179 | -1.19(-3.17%) |
Jun 05, 2009 | 37.87 | 39.21 | 37.34 | 37.72 | 233,249 | +0.37(+1.00%) |
Jun 04, 2009 | 37.49 | 38.99 | 36.45 | 37.34 | 266,270 | -0.52(-1.38%) |
Jun 03, 2009 | 40.70 | 41.08 | 36.37 | 37.87 | 427,945 | -3.51(-8.48%) |
Jun 02, 2009 | 40.78 | 42.16 | 40.03 | 41.38 | 295,830 | +0.60(+1.47%) |