Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.15 | 29.91 | 28.95 | 29.15 | 976,931 | -0.78(-2.61%) |
May 27, 2010 | 28.52 | 29.94 | 28.50 | 29.93 | 1,503,472 | +1.59(+5.62%) |
May 26, 2010 | 28.34 | 29.30 | 28.14 | 28.34 | 3,308 | -0.22(-0.77%) |
May 25, 2010 | 27.44 | 28.61 | 26.25 | 28.56 | 2,536,611 | +0.56(+2.01%) |
May 24, 2010 | 28.40 | 28.47 | 27.55 | 28.00 | 2,933,606 | -0.56(-1.95%) |
May 21, 2010 | 28.43 | 29.31 | 27.91 | 28.55 | 2,694,361 | -0.34(-1.16%) |
May 20, 2010 | 28.84 | 29.53 | 28.67 | 28.89 | 2,003,747 | -1.52(-4.99%) |
May 19, 2010 | 30.81 | 31.27 | 29.97 | 30.40 | 2,742,937 | -0.47(-1.53%) |
May 18, 2010 | 31.80 | 32.09 | 30.87 | 30.88 | 1,371,909 | -0.73(-2.30%) |
May 17, 2010 | 31.46 | 32.00 | 30.73 | 31.61 | 1,502,142 | +0.28(+0.90%) |
May 14, 2010 | 31.32 | 32.00 | 30.87 | 31.32 | 1,507,129 | -0.78(-2.42%) |
May 13, 2010 | 32.12 | 32.87 | 31.90 | 32.10 | 1,136,483 | -0.18(-0.55%) |
May 12, 2010 | 31.97 | 32.50 | 31.66 | 32.28 | 1,828,548 | +0.34(+1.05%) |
May 11, 2010 | 32.50 | 32.92 | 31.93 | 31.94 | 1,863,512 | -0.58(-1.79%) |
May 10, 2010 | 32.14 | 32.56 | 31.89 | 32.52 | 3,078,468 | +2.68(+8.99%) |
May 07, 2010 | 31.47 | 31.69 | 29.69 | 29.84 | 3,109,156 | -1.79(-5.66%) |
May 06, 2010 | 32.39 | 33.18 | 29.49 | 31.63 | 2,564,294 | -2.50(-7.32%) |
May 05, 2010 | 33.95 | 34.15 | 32.41 | 34.13 | 3,569,208 | -0.14(-0.40%) |
May 04, 2010 | 35.36 | 35.36 | 33.98 | 34.27 | 1,442,229 | -1.43(-4.00%) |
May 03, 2010 | 35.08 | 35.84 | 35.08 | 35.69 | 829,291 | +0.66(+1.88%) |
Apr 30, 2010 | 36.13 | 36.30 | 35.01 | 35.04 | 1,224,621 | -1.04(-2.89%) |
Apr 29, 2010 | 35.73 | 36.33 | 35.52 | 36.08 | 893,782 | +0.58(+1.64%) |
Apr 28, 2010 | 35.71 | 35.76 | 34.82 | 35.49 | 1,847,512 | +0.06(+0.17%) |
Apr 27, 2010 | 35.34 | 36.12 | 35.12 | 35.43 | 1,844,377 | -0.07(-0.19%) |
Apr 26, 2010 | 36.61 | 36.61 | 35.47 | 35.50 | 1,258,670 | -0.88(-2.41%) |
Apr 23, 2010 | 36.47 | 36.78 | 36.13 | 36.38 | 1,352,332 | -0.12(-0.34%) |
Apr 22, 2010 | 36.70 | 36.70 | 35.66 | 36.50 | 1,835,632 | -0.49(-1.32%) |
Apr 21, 2010 | 35.80 | 37.15 | 35.14 | 36.99 | 5,573,505 | +3.81(+11.50%) |
Apr 20, 2010 | 32.61 | 33.18 | 32.41 | 33.18 | 9,995 | +0.83(+2.57%) |
Apr 19, 2010 | 32.75 | 32.79 | 31.88 | 32.35 | 890,887 | -0.44(-1.34%) |
Apr 16, 2010 | 32.91 | 33.30 | 32.57 | 32.78 | 1,361,785 | -0.19(-0.58%) |
Apr 15, 2010 | 33.12 | 33.12 | 32.53 | 32.98 | 1,073,176 | -0.24(-0.72%) |
Apr 14, 2010 | 32.93 | 33.22 | 32.48 | 33.22 | 724,807 | +0.38(+1.17%) |
Apr 13, 2010 | 32.93 | 33.07 | 32.65 | 32.83 | 907,614 | -0.13(-0.40%) |
Apr 12, 2010 | 32.91 | 33.09 | 32.72 | 32.96 | 586,177 | +0.14(+0.42%) |
Apr 09, 2010 | 32.80 | 32.85 | 32.42 | 32.83 | 906,468 | +0.03(+0.10%) |
Apr 08, 2010 | 33.44 | 33.44 | 32.70 | 32.79 | 1,279,892 | -0.65(-1.95%) |
Apr 07, 2010 | 34.05 | 34.05 | 33.29 | 33.44 | 925,466 | -0.69(-2.03%) |
Apr 06, 2010 | 34.52 | 34.58 | 33.79 | 34.14 | 2,159,478 | -0.54(-1.56%) |
Apr 05, 2010 | 33.45 | 34.73 | 33.45 | 34.68 | 1,227,642 | +1.28(+3.84%) |
Apr 01, 2010 | 33.24 | 33.40 | 33.40 | 33.40 | 468,061 | +0.32(+0.95%) |
Mar 31, 2010 | 33.47 | 33.81 | 33.06 | 33.08 | 620,252 | -0.48(-1.43%) |
Mar 30, 2010 | 33.44 | 34.23 | 33.37 | 33.56 | 731,365 | +0.17(+0.51%) |
Mar 29, 2010 | 32.86 | 33.53 | 32.78 | 33.39 | 595,724 | +0.62(+1.88%) |
Mar 26, 2010 | 32.69 | 33.22 | 32.48 | 32.77 | 891,140 | +0.09(+0.27%) |
Mar 25, 2010 | 33.24 | 33.53 | 32.68 | 32.68 | 870,776 | -0.27(-0.81%) |
Mar 24, 2010 | 33.18 | 33.19 | 32.75 | 32.95 | 538,421 | -0.34(-1.01%) |
Mar 23, 2010 | 32.37 | 33.35 | 32.26 | 33.29 | 952,092 | +0.86(+2.67%) |
Mar 22, 2010 | 31.99 | 32.68 | 31.85 | 32.42 | 1,087,561 | +0.31(+0.96%) |
Mar 19, 2010 | 32.72 | 32.82 | 31.97 | 32.11 | 1,634,248 | -0.45(-1.37%) |
Mar 18, 2010 | 33.15 | 33.44 | 32.52 | 32.56 | 858,855 | -0.65(-1.96%) |
Mar 17, 2010 | 33.69 | 33.96 | 33.11 | 33.21 | 877,767 | -0.46(-1.37%) |
Mar 16, 2010 | 33.54 | 33.67 | 33.26 | 33.67 | 482,322 | +0.34(+1.01%) |
Mar 15, 2010 | 33.27 | 33.40 | 33.21 | 33.33 | 896,666 | +0.20(+0.60%) |
Mar 12, 2010 | 32.76 | 33.23 | 32.46 | 33.14 | 836,905 | +0.46(+1.40%) |
Mar 11, 2010 | 32.39 | 32.75 | 32.17 | 32.68 | 822,867 | +0.18(+0.55%) |
Mar 10, 2010 | 32.39 | 32.71 | 32.16 | 32.50 | 1,076,945 | +0.17(+0.53%) |
Mar 09, 2010 | 32.26 | 32.69 | 32.21 | 32.33 | 764,316 | +0.00(+0.00%) |
Mar 08, 2010 | 32.39 | 32.53 | 32.12 | 32.33 | 515,950 | +0.01(+0.02%) |
Mar 05, 2010 | 32.06 | 32.42 | 32.03 | 32.32 | 838,838 | +0.38(+1.17%) |
Mar 04, 2010 | 31.96 | 32.12 | 31.87 | 31.95 | 827,078 | -0.03(-0.09%) |
Mar 03, 2010 | 32.23 | 32.36 | 31.80 | 31.98 | 846,086 | -0.09(-0.29%) |
Mar 02, 2010 | 32.44 | 32.50 | 31.79 | 32.07 | 1,217,045 | -0.19(-0.57%) |
Mar 01, 2010 | 31.96 | 32.59 | 31.96 | 32.26 | 797,171 | +0.36(+1.13%) |
Feb 26, 2010 | 31.65 | 31.99 | 31.49 | 31.89 | 855,752 | +0.23(+0.71%) |
Feb 25, 2010 | 30.78 | 31.69 | 30.38 | 31.67 | 1,087,542 | +0.62(+2.00%) |
Feb 24, 2010 | 31.07 | 31.29 | 30.84 | 31.05 | 607,156 | +0.15(+0.49%) |
Feb 23, 2010 | 31.18 | 31.33 | 30.75 | 30.90 | 757,235 | -0.30(-0.96%) |
Feb 22, 2010 | 31.37 | 31.47 | 31.00 | 31.20 | 569,977 | +0.10(+0.33%) |
Feb 19, 2010 | 31.10 | 31.22 | 30.71 | 31.10 | 883,464 | -0.12(-0.39%) |
Feb 18, 2010 | 30.52 | 31.22 | 30.45 | 31.22 | 766,544 | +0.70(+2.30%) |
Feb 17, 2010 | 30.11 | 30.68 | 29.90 | 30.52 | 932,362 | +0.57(+1.89%) |
Feb 16, 2010 | 29.91 | 29.95 | 29.40 | 29.95 | 703,990 | +0.26(+0.87%) |
Feb 12, 2010 | 29.53 | 29.69 | 29.69 | 29.69 | 870,464 | -0.23(-0.75%) |
Feb 11, 2010 | 29.61 | 29.94 | 29.22 | 29.91 | 618,101 | +0.28(+0.94%) |
Feb 10, 2010 | 29.96 | 29.97 | 29.34 | 29.63 | 595,438 | -0.34(-1.14%) |
Feb 09, 2010 | 30.19 | 30.19 | 29.55 | 29.98 | 1,478,935 | +0.25(+0.83%) |
Feb 08, 2010 | 29.62 | 30.06 | 29.03 | 29.73 | 1,823,666 | +0.11(+0.37%) |
Feb 05, 2010 | 29.98 | 30.17 | 28.88 | 29.62 | 1,631,831 | -0.44(-1.45%) |
Feb 04, 2010 | 31.13 | 31.13 | 30.04 | 30.06 | 1,160,968 | -1.32(-4.22%) |
Feb 03, 2010 | 31.60 | 32.14 | 31.29 | 31.38 | 1,542,672 | -0.28(-0.88%) |
Feb 02, 2010 | 30.11 | 31.77 | 30.03 | 31.66 | 3,590,518 | +2.05(+6.94%) |
Feb 01, 2010 | 29.14 | 29.68 | 29.14 | 29.61 | 1,353,348 | +0.63(+2.17%) |
Jan 29, 2010 | 29.14 | 29.40 | 28.97 | 28.98 | 1,302,149 | -0.03(-0.09%) |
Jan 28, 2010 | 29.28 | 29.31 | 28.84 | 29.01 | 869,160 | -0.14(-0.49%) |
Jan 27, 2010 | 29.07 | 29.59 | 28.80 | 29.15 | 955,118 | +0.38(+1.30%) |
Jan 26, 2010 | 28.91 | 29.24 | 28.62 | 28.77 | 835,105 | -0.26(-0.89%) |
Jan 25, 2010 | 29.18 | 29.18 | 28.28 | 29.03 | 1,087,113 | +0.12(+0.42%) |
Jan 22, 2010 | 28.77 | 29.25 | 28.42 | 28.91 | 1,644,862 | -0.04(-0.14%) |
Jan 21, 2010 | 29.99 | 30.15 | 28.43 | 28.95 | 1,873,646 | -1.09(-3.63%) |
Jan 20, 2010 | 30.49 | 30.52 | 29.67 | 30.04 | 774,024 | -0.69(-2.24%) |
Jan 19, 2010 | 30.18 | 30.88 | 30.03 | 30.73 | 730,976 | +0.61(+2.02%) |
Jan 15, 2010 | 30.84 | 30.13 | 30.13 | 30.13 | 1,050,974 | -0.69(-2.24%) |
Jan 14, 2010 | 30.78 | 31.07 | 30.73 | 30.82 | 653,854 | -0.03(-0.09%) |
Jan 13, 2010 | 30.58 | 30.96 | 29.76 | 30.84 | 1,155,710 | +0.29(+0.94%) |
Jan 12, 2010 | 31.10 | 31.80 | 30.36 | 30.56 | 1,732,169 | -0.74(-2.36%) |
Jan 11, 2010 | 32.47 | 32.47 | 30.11 | 31.29 | 3,115,267 | -1.33(-4.08%) |
Jan 08, 2010 | 32.86 | 32.92 | 32.40 | 32.62 | 773,001 | -0.27(-0.81%) |
Jan 07, 2010 | 33.06 | 33.30 | 32.70 | 32.89 | 773,485 | -0.32(-0.97%) |
Jan 06, 2010 | 33.01 | 33.59 | 32.76 | 33.21 | 842,395 | +0.25(+0.77%) |
Jan 05, 2010 | 32.94 | 33.33 | 32.41 | 32.96 | 1,081,347 | +0.23(+0.71%) |
Jan 04, 2010 | 32.22 | 33.03 | 32.15 | 32.73 | 1,056,274 | +0.94(+2.96%) |
Dec 31, 2009 | 32.65 | 31.78 | 31.78 | 31.78 | 473,986 | -0.74(-2.29%) |
Dec 30, 2009 | 32.33 | 32.74 | 32.21 | 32.53 | 783,426 | +0.18(+0.57%) |
Dec 29, 2009 | 32.16 | 32.66 | 32.01 | 32.34 | 402,828 | +0.08(+0.25%) |
Dec 28, 2009 | 32.13 | 32.38 | 32.02 | 32.26 | 638,168 | +0.09(+0.28%) |
Dec 24, 2009 | 32.24 | 32.41 | 32.05 | 32.17 | 163,838 | -0.02(-0.06%) |
Dec 23, 2009 | 31.69 | 32.42 | 31.69 | 32.19 | 500,321 | +0.53(+1.66%) |
Dec 22, 2009 | 31.95 | 32.14 | 31.55 | 31.67 | 746,430 | -0.12(-0.37%) |
Dec 21, 2009 | 31.12 | 31.93 | 30.75 | 31.78 | 1,382,117 | +0.82(+2.65%) |
Dec 18, 2009 | 32.75 | 32.76 | 30.67 | 30.97 | 4,343,416 | -1.39(-4.28%) |
Dec 17, 2009 | 33.09 | 33.36 | 32.13 | 32.35 | 921,480 | -0.89(-2.69%) |
Dec 16, 2009 | 33.32 | 33.74 | 33.19 | 33.24 | 1,122,626 | +0.03(+0.10%) |
Dec 15, 2009 | 33.27 | 33.70 | 32.75 | 33.21 | 1,676,844 | -0.04(-0.12%) |
Dec 14, 2009 | 33.03 | 33.25 | 32.92 | 33.25 | 1,855,111 | +0.52(+1.58%) |
Dec 11, 2009 | 33.16 | 33.58 | 32.66 | 32.73 | 1,706,010 | -0.32(-0.97%) |
Dec 10, 2009 | 32.68 | 33.44 | 32.68 | 33.05 | 1,112,781 | +0.50(+1.55%) |
Dec 09, 2009 | 32.77 | 32.81 | 32.14 | 32.55 | 1,343,019 | -0.12(-0.38%) |
Dec 08, 2009 | 33.01 | 33.16 | 32.35 | 32.67 | 1,104,540 | -0.44(-1.32%) |
Dec 07, 2009 | 33.60 | 33.78 | 32.83 | 33.11 | 1,415,508 | -0.37(-1.10%) |
Dec 04, 2009 | 32.92 | 34.26 | 32.92 | 33.48 | 2,364,464 | +0.81(+2.49%) |
Dec 03, 2009 | 33.06 | 33.44 | 32.66 | 32.66 | 1,034,063 | -0.19(-0.58%) |
Dec 02, 2009 | 31.95 | 33.49 | 31.95 | 32.86 | 1,491,500 | +0.70(+2.19%) |
Dec 01, 2009 | 32.02 | 32.42 | 32.01 | 32.15 | 1,599,015 | +0.38(+1.20%) |
Nov 30, 2009 | 32.35 | 32.45 | 31.62 | 31.77 | 1,562,866 | -0.55(-1.69%) |
Nov 27, 2009 | 32.47 | 32.87 | 31.93 | 32.32 | 433,000 | -1.05(-3.15%) |
Nov 25, 2009 | 33.31 | 33.51 | 33.01 | 33.37 | 468,784 | +0.53(+1.60%) |
Nov 24, 2009 | 33.17 | 33.31 | 32.73 | 32.84 | 1,016,474 | -0.46(-1.39%) |
Nov 23, 2009 | 32.26 | 33.69 | 32.26 | 33.31 | 1,308,191 | +1.58(+4.97%) |
Nov 20, 2009 | 31.91 | 32.24 | 31.31 | 31.73 | 1,085,742 | -0.38(-1.19%) |
Nov 19, 2009 | 32.76 | 32.76 | 31.63 | 32.11 | 848,123 | -0.85(-2.59%) |
Nov 18, 2009 | 33.50 | 33.50 | 32.64 | 32.97 | 811,819 | -0.58(-1.73%) |
Nov 17, 2009 | 33.29 | 33.58 | 33.05 | 33.55 | 879,296 | +0.28(+0.84%) |
Nov 16, 2009 | 32.71 | 33.40 | 32.42 | 33.27 | 963,345 | +0.92(+2.85%) |
Nov 13, 2009 | 32.29 | 32.79 | 32.09 | 32.34 | 978,285 | -0.09(-0.27%) |
Nov 12, 2009 | 33.16 | 33.35 | 32.36 | 32.43 | 945,308 | -0.83(-2.48%) |
Nov 11, 2009 | 33.16 | 33.91 | 32.94 | 33.26 | 1,319,769 | +0.33(+0.99%) |
Nov 10, 2009 | 32.67 | 32.98 | 31.92 | 32.93 | 1,509,655 | +0.17(+0.52%) |
Nov 09, 2009 | 31.42 | 32.77 | 31.40 | 32.76 | 1,341,508 | +1.54(+4.92%) |
Nov 06, 2009 | 30.97 | 31.40 | 30.59 | 31.22 | 673,403 | +0.25(+0.79%) |
Nov 05, 2009 | 30.52 | 31.20 | 30.52 | 30.98 | 1,223,218 | +0.61(+2.02%) |
Nov 04, 2009 | 30.87 | 31.08 | 30.28 | 30.36 | 1,596,883 | -0.20(-0.67%) |
Nov 03, 2009 | 30.47 | 30.71 | 30.14 | 30.57 | 1,983,540 | -0.18(-0.58%) |
Nov 02, 2009 | 30.82 | 31.55 | 30.19 | 30.75 | 2,190,824 | +0.02(+0.07%) |
Oct 30, 2009 | 31.40 | 31.69 | 30.62 | 30.73 | 1,702,168 | -0.87(-2.74%) |
Oct 29, 2009 | 30.85 | 31.80 | 30.62 | 31.59 | 1,213,437 | +1.02(+3.33%) |
Oct 28, 2009 | 31.74 | 31.87 | 30.43 | 30.58 | 1,855,813 | -1.27(-3.99%) |
Oct 27, 2009 | 31.58 | 32.39 | 31.40 | 31.85 | 2,330,857 | +0.46(+1.48%) |
Oct 26, 2009 | 31.65 | 32.50 | 31.22 | 31.38 | 1,354,035 | -0.19(-0.61%) |
Oct 23, 2009 | 32.05 | 32.20 | 31.54 | 31.57 | 1,662,877 | -0.57(-1.78%) |
Oct 22, 2009 | 32.54 | 32.66 | 32.02 | 32.15 | 2,140,888 | -0.31(-0.97%) |
Oct 21, 2009 | 31.16 | 33.26 | 30.88 | 32.46 | 5,385,729 | +2.42(+8.07%) |
Oct 20, 2009 | 29.62 | 30.09 | 29.59 | 30.04 | 1,370,735 | -0.18(-0.59%) |
Oct 19, 2009 | 29.69 | 30.53 | 29.64 | 30.21 | 1,216,234 | +0.70(+2.38%) |
Oct 16, 2009 | 29.88 | 30.04 | 29.24 | 29.51 | 1,251,514 | -0.52(-1.73%) |
Oct 15, 2009 | 29.93 | 30.24 | 29.75 | 30.03 | 946,867 | -0.03(-0.11%) |
Oct 14, 2009 | 29.83 | 30.11 | 29.35 | 30.06 | 1,240,270 | +0.67(+2.28%) |
Oct 13, 2009 | 28.40 | 29.41 | 28.39 | 29.40 | 2,040,738 | +1.11(+3.93%) |
Oct 12, 2009 | 28.46 | 28.63 | 27.96 | 28.28 | 571,366 | +0.33(+1.20%) |
Oct 09, 2009 | 27.51 | 27.98 | 27.45 | 27.95 | 394,075 | +0.35(+1.26%) |
Oct 08, 2009 | 27.53 | 27.70 | 27.23 | 27.60 | 905,337 | +0.29(+1.07%) |
Oct 07, 2009 | 27.09 | 27.61 | 27.09 | 27.31 | 817,922 | +0.07(+0.25%) |
Oct 06, 2009 | 26.81 | 27.27 | 26.81 | 27.24 | 885,595 | +0.57(+2.12%) |
Oct 05, 2009 | 26.16 | 26.79 | 26.14 | 26.67 | 733,228 | +0.47(+1.80%) |
Oct 02, 2009 | 25.94 | 26.54 | 25.59 | 26.20 | 712,100 | -0.06(-0.23%) |
Oct 01, 2009 | 27.23 | 27.23 | 26.21 | 26.26 | 686,242 | -0.98(-3.61%) |
Sep 30, 2009 | 27.81 | 27.81 | 26.77 | 27.25 | 924,884 | -0.45(-1.63%) |
Sep 29, 2009 | 27.20 | 27.85 | 27.20 | 27.70 | 867,381 | +0.46(+1.70%) |
Sep 28, 2009 | 26.64 | 27.44 | 26.33 | 27.23 | 771,196 | +0.79(+2.99%) |
Sep 25, 2009 | 26.61 | 27.15 | 26.28 | 26.44 | 501,911 | -0.30(-1.12%) |
Sep 24, 2009 | 27.12 | 27.44 | 26.63 | 26.74 | 654,922 | -0.36(-1.33%) |
Sep 23, 2009 | 27.45 | 27.64 | 27.08 | 27.10 | 914,235 | -0.37(-1.34%) |
Sep 22, 2009 | 27.65 | 27.74 | 27.44 | 27.47 | 594,424 | +0.08(+0.27%) |
Sep 21, 2009 | 27.14 | 27.75 | 27.00 | 27.40 | 953,717 | +0.05(+0.20%) |
Sep 18, 2009 | 27.68 | 27.77 | 27.09 | 27.34 | 1,152,546 | -0.10(-0.37%) |
Sep 17, 2009 | 27.65 | 27.67 | 27.25 | 27.44 | 619,543 | -0.20(-0.72%) |
Sep 16, 2009 | 27.72 | 27.74 | 27.46 | 27.64 | 1,134,923 | +0.18(+0.67%) |
Sep 15, 2009 | 27.65 | 27.78 | 27.41 | 27.46 | 1,200,845 | -0.29(-1.03%) |
Sep 14, 2009 | 27.66 | 27.83 | 27.29 | 27.74 | 880,111 | -0.05(-0.20%) |
Sep 11, 2009 | 27.22 | 27.94 | 27.22 | 27.80 | 1,381,575 | +0.42(+1.52%) |
Sep 10, 2009 | 27.12 | 27.40 | 26.86 | 27.38 | 1,115,877 | +0.16(+0.60%) |
Sep 09, 2009 | 26.96 | 27.48 | 26.85 | 27.22 | 1,106,798 | +0.28(+1.04%) |
Sep 08, 2009 | 26.05 | 27.45 | 26.05 | 26.94 | 2,549,182 | +1.17(+4.53%) |
Sep 04, 2009 | 25.72 | 26.17 | 25.33 | 25.77 | 1,296,348 | +0.07(+0.29%) |
Sep 03, 2009 | 25.44 | 25.72 | 24.14 | 25.70 | 1,516,316 | +0.46(+1.81%) |
Sep 02, 2009 | 24.71 | 25.44 | 24.45 | 25.24 | 1,501,576 | +0.61(+2.47%) |
Sep 01, 2009 | 25.05 | 25.81 | 24.54 | 24.63 | 1,279,443 | -0.61(-2.43%) |
Aug 31, 2009 | 25.23 | 25.43 | 24.94 | 25.25 | 1,126,982 | -0.29(-1.15%) |
Aug 28, 2009 | 25.68 | 26.15 | 25.21 | 25.54 | 955,715 | +0.01(+0.05%) |
Aug 27, 2009 | 25.76 | 25.76 | 25.03 | 25.53 | 1,229,407 | -0.16(-0.61%) |
Aug 26, 2009 | 25.90 | 26.15 | 25.58 | 25.68 | 945,525 | -0.26(-1.00%) |
Aug 25, 2009 | 25.34 | 26.43 | 25.34 | 25.94 | 1,581,034 | +0.67(+2.65%) |
Aug 24, 2009 | 25.52 | 25.96 | 25.00 | 25.27 | 1,866,691 | -0.14(-0.56%) |
Aug 21, 2009 | 24.47 | 25.49 | 24.38 | 25.42 | 1,917,151 | +1.09(+4.46%) |
Aug 20, 2009 | 23.79 | 24.48 | 23.71 | 24.33 | 1,017,419 | +0.68(+2.89%) |
Aug 19, 2009 | 23.06 | 23.79 | 23.00 | 23.65 | 855,979 | +0.34(+1.46%) |
Aug 18, 2009 | 22.90 | 23.36 | 22.86 | 23.31 | 742,948 | +0.73(+3.24%) |
Aug 17, 2009 | 22.84 | 23.06 | 22.56 | 22.58 | 1,006,233 | -0.57(-2.45%) |
Aug 14, 2009 | 23.06 | 23.24 | 22.83 | 23.14 | 1,414,118 | +0.05(+0.24%) |
Aug 13, 2009 | 22.54 | 23.10 | 22.31 | 23.09 | 1,023,250 | +0.71(+3.17%) |
Aug 12, 2009 | 21.87 | 22.73 | 21.87 | 22.38 | 1,122,784 | +0.42(+1.90%) |
Aug 11, 2009 | 21.98 | 22.13 | 21.66 | 21.96 | 796,923 | +0.00(+0.00%) |
Aug 10, 2009 | 21.92 | 22.26 | 21.55 | 21.96 | 1,615,676 | -0.01(-0.06%) |
Aug 07, 2009 | 22.03 | 22.31 | 21.74 | 21.98 | 1,385,497 | +0.18(+0.85%) |
Aug 06, 2009 | 22.67 | 22.67 | 21.55 | 21.79 | 1,879,643 | -0.72(-3.21%) |
Aug 05, 2009 | 23.33 | 23.33 | 22.36 | 22.52 | 2,261,188 | -0.71(-3.06%) |
Aug 04, 2009 | 23.27 | 23.54 | 23.17 | 23.23 | 1,725,459 | -0.32(-1.36%) |
Aug 03, 2009 | 23.51 | 23.60 | 23.06 | 23.55 | 1,538,944 | +0.29(+1.26%) |
Jul 31, 2009 | 23.21 | 23.47 | 23.18 | 23.25 | 1,699,093 | +0.03(+0.12%) |
Jul 30, 2009 | 23.44 | 23.51 | 23.10 | 23.23 | 2,039,737 | -0.01(-0.03%) |
Jul 29, 2009 | 23.18 | 23.36 | 22.78 | 23.23 | 1,312,029 | -0.04(-0.18%) |
Jul 28, 2009 | 23.34 | 23.42 | 23.04 | 23.27 | 1,316,433 | +0.07(+0.29%) |
Jul 27, 2009 | 23.18 | 23.36 | 23.03 | 23.21 | 1,141,243 | -0.04(-0.18%) |
Jul 24, 2009 | 23.65 | 23.65 | 22.43 | 23.25 | 2,869,641 | -0.64(-2.69%) |
Jul 23, 2009 | 22.26 | 24.57 | 22.03 | 23.89 | 5,485,318 | +2.90(+13.82%) |
Jul 22, 2009 | 20.50 | 21.31 | 20.39 | 20.99 | 1,118,135 | +0.41(+1.99%) |
Jul 21, 2009 | 20.39 | 20.66 | 20.24 | 20.58 | 1,412,238 | +0.37(+1.82%) |
Jul 20, 2009 | 19.94 | 20.24 | 19.70 | 20.21 | 913,064 | +0.34(+1.72%) |
Jul 17, 2009 | 19.70 | 20.00 | 19.61 | 19.87 | 635,809 | +0.23(+1.18%) |
Jul 16, 2009 | 19.01 | 19.73 | 18.95 | 19.64 | 411,888 | +0.46(+2.42%) |
Jul 15, 2009 | 18.97 | 19.18 | 18.70 | 19.17 | 899,872 | +0.50(+2.67%) |
Jul 14, 2009 | 18.11 | 18.78 | 17.96 | 18.67 | 873,412 | +0.68(+3.79%) |
Jul 13, 2009 | 17.68 | 18.05 | 17.66 | 17.99 | 493,587 | +0.48(+2.77%) |
Jul 10, 2009 | 17.35 | 17.62 | 17.14 | 17.51 | 413,348 | +0.15(+0.87%) |
Jul 09, 2009 | 17.40 | 17.61 | 17.24 | 17.36 | 502,289 | -0.08(-0.47%) |
Jul 08, 2009 | 17.53 | 17.55 | 17.07 | 17.44 | 601,723 | -0.08(-0.43%) |
Jul 07, 2009 | 17.79 | 17.83 | 17.47 | 17.51 | 531,270 | -0.33(-1.87%) |
Jul 06, 2009 | 17.39 | 17.94 | 17.39 | 17.85 | 882,937 | +0.30(+1.71%) |
Jul 02, 2009 | 17.98 | 18.08 | 17.44 | 17.55 | 604,799 | -0.76(-4.14%) |
Jul 01, 2009 | 17.98 | 18.43 | 17.91 | 18.30 | 594,101 | +0.55(+3.07%) |
Jun 30, 2009 | 17.76 | 17.92 | 17.49 | 17.76 | 959,506 | +0.07(+0.39%) |
Jun 29, 2009 | 17.79 | 17.98 | 17.49 | 17.69 | 600,983 | -0.22(-1.22%) |
Jun 26, 2009 | 17.57 | 18.02 | 17.43 | 17.91 | 1,157,596 | +0.28(+1.59%) |
Jun 25, 2009 | 17.47 | 17.75 | 17.40 | 17.63 | 835,867 | +0.65(+3.82%) |
Jun 24, 2009 | 16.65 | 17.25 | 16.41 | 16.98 | 1,049,828 | +0.55(+3.36%) |
Jun 23, 2009 | 16.50 | 16.85 | 16.33 | 16.43 | 1,767,260 | +0.40(+2.51%) |
Jun 22, 2009 | 16.47 | 16.52 | 16.03 | 16.03 | 1,058,463 | -0.63(-3.77%) |
Jun 19, 2009 | 16.91 | 17.00 | 16.64 | 16.65 | 1,072,474 | -0.03(-0.20%) |
Jun 18, 2009 | 16.86 | 16.88 | 16.52 | 16.69 | 871,596 | -0.20(-1.21%) |
Jun 17, 2009 | 16.98 | 17.16 | 16.80 | 16.89 | 812,434 | -0.15(-0.88%) |
Jun 16, 2009 | 17.66 | 17.86 | 16.93 | 17.04 | 668,043 | -0.47(-2.69%) |
Jun 15, 2009 | 17.73 | 17.88 | 17.22 | 17.51 | 594,967 | -0.48(-2.69%) |
Jun 12, 2009 | 18.03 | 18.16 | 17.63 | 18.00 | 662,398 | -0.13(-0.71%) |
Jun 11, 2009 | 18.29 | 18.86 | 18.09 | 18.13 | 920,534 | -0.08(-0.45%) |
Jun 10, 2009 | 18.10 | 18.22 | 17.78 | 18.21 | 1,113,354 | +0.24(+1.33%) |
Jun 09, 2009 | 17.92 | 18.07 | 17.75 | 17.97 | 810,399 | +0.04(+0.23%) |
Jun 08, 2009 | 18.07 | 18.13 | 17.80 | 17.93 | 1,176,082 | -0.29(-1.57%) |
Jun 05, 2009 | 18.29 | 18.56 | 17.87 | 18.22 | 708,205 | +0.07(+0.38%) |
Jun 04, 2009 | 17.88 | 18.24 | 17.55 | 18.15 | 829,024 | +0.24(+1.33%) |
Jun 03, 2009 | 18.03 | 18.08 | 17.63 | 17.91 | 722,306 | -0.23(-1.27%) |
Jun 02, 2009 | 17.94 | 18.26 | 17.77 | 18.14 | 1,202,780 | +0.11(+0.60%) |