Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.89 | 43.00 | 41.46 | 41.65 | 476 | -1.25(-2.91%) |
Jun 29, 2010 | 44.21 | 44.21 | 42.73 | 42.90 | 2,362,970 | -1.88(-4.20%) |
Jun 25, 2010 | 44.78 | 46.00 | 44.66 | 44.78 | 2,355,551 | -1.01(-2.21%) |
Jun 24, 2010 | 46.83 | 46.97 | 45.69 | 45.79 | 1,422,274 | -1.35(-2.86%) |
Jun 23, 2010 | 47.22 | 47.77 | 46.65 | 47.14 | 1,088,105 | +0.01(+0.02%) |
Jun 22, 2010 | 48.05 | 48.56 | 47.05 | 47.13 | 912,390 | -0.72(-1.50%) |
Jun 21, 2010 | 49.04 | 49.21 | 47.50 | 47.85 | 769,203 | -0.64(-1.32%) |
Jun 18, 2010 | 48.49 | 48.71 | 48.22 | 48.49 | 920,006 | +0.20(+0.41%) |
Jun 17, 2010 | 48.15 | 48.37 | 47.69 | 48.29 | 1,049,395 | +0.15(+0.31%) |
Jun 16, 2010 | 48.03 | 48.33 | 47.62 | 48.14 | 895,044 | -0.05(-0.10%) |
Jun 15, 2010 | 46.95 | 48.26 | 46.81 | 48.19 | 1,235,767 | +1.79(+3.86%) |
Jun 14, 2010 | 47.13 | 47.42 | 46.33 | 46.40 | 760,042 | -0.16(-0.34%) |
Jun 11, 2010 | 45.64 | 46.63 | 45.60 | 46.56 | 827,771 | +0.23(+0.50%) |
Jun 10, 2010 | 45.63 | 46.42 | 45.33 | 46.33 | 975,571 | +1.63(+3.65%) |
Jun 09, 2010 | 45.35 | 46.16 | 44.49 | 44.70 | 1,281,951 | -0.19(-0.42%) |
Jun 08, 2010 | 44.72 | 45.08 | 43.96 | 44.89 | 1,254,841 | +0.23(+0.52%) |
Jun 07, 2010 | 45.82 | 46.18 | 44.60 | 44.66 | 1,311,309 | -0.92(-2.02%) |
Jun 04, 2010 | 45.58 | 47.27 | 45.38 | 45.58 | 1,191,500 | -1.85(-3.90%) |
Jun 03, 2010 | 47.39 | 47.95 | 47.10 | 47.43 | 1,197,053 | -0.35(-0.73%) |
Jun 02, 2010 | 45.69 | 47.79 | 45.69 | 47.78 | 7,065 | +2.44(+5.38%) |
Jun 01, 2010 | 46.55 | 47.05 | 45.25 | 45.34 | 1,481,474 | -1.57(-3.35%) |
May 28, 2010 | 46.91 | 47.80 | 46.57 | 46.91 | 1,070,991 | -0.75(-1.57%) |
May 27, 2010 | 45.90 | 47.66 | 45.90 | 47.66 | 1,828,561 | +1.82(+3.97%) |
May 26, 2010 | 46.45 | 48.01 | 45.67 | 45.84 | 2,504,421 | -0.23(-0.50%) |
May 25, 2010 | 44.39 | 46.34 | 44.34 | 46.07 | 2,630,696 | +0.62(+1.36%) |
May 24, 2010 | 46.65 | 46.66 | 45.38 | 45.45 | 1,758,058 | -0.73(-1.58%) |
May 21, 2010 | 44.69 | 47.65 | 44.52 | 46.18 | 4,181,846 | +0.40(+0.87%) |
May 20, 2010 | 45.87 | 46.92 | 45.64 | 45.78 | 1,446,573 | -2.09(-4.37%) |
May 19, 2010 | 48.44 | 48.68 | 47.18 | 47.87 | 1,181,777 | -0.65(-1.34%) |
May 18, 2010 | 49.60 | 49.79 | 48.39 | 48.52 | 1,135,258 | -0.58(-1.18%) |
May 17, 2010 | 48.19 | 49.21 | 47.71 | 49.10 | 1,187,459 | +0.98(+2.04%) |
May 14, 2010 | 48.12 | 49.21 | 47.60 | 48.12 | 1,263,478 | -1.07(-2.18%) |
May 13, 2010 | 49.98 | 50.49 | 49.11 | 49.19 | 1,219,826 | -1.05(-2.09%) |
May 12, 2010 | 49.71 | 50.50 | 49.71 | 50.24 | 822,004 | +0.61(+1.23%) |
May 11, 2010 | 50.00 | 50.44 | 49.57 | 49.63 | 783,477 | -0.09(-0.18%) |
May 10, 2010 | 49.37 | 49.72 | 49.24 | 49.72 | 1,206,541 | +2.92(+6.24%) |
May 07, 2010 | 47.90 | 48.50 | 46.47 | 46.80 | 1,471,881 | -1.38(-2.86%) |
May 06, 2010 | 49.73 | 50.20 | 45.90 | 48.18 | 1,950,445 | -1.41(-2.84%) |
May 05, 2010 | 49.86 | 50.17 | 49.56 | 49.59 | 1,272,608 | -0.38(-0.76%) |
May 04, 2010 | 51.22 | 51.22 | 49.49 | 49.97 | 100 | -2.06(-3.96%) |
May 03, 2010 | 51.50 | 52.10 | 51.33 | 52.03 | 1,168,259 | +0.55(+1.07%) |
Apr 30, 2010 | 54.21 | 54.21 | 51.42 | 51.48 | 1,485,264 | -2.93(-5.39%) |
Apr 29, 2010 | 50.42 | 54.50 | 50.29 | 54.41 | 3,331,414 | +4.62(+9.28%) |
Apr 28, 2010 | 49.18 | 50.02 | 48.83 | 49.79 | 1,118,955 | +0.94(+1.92%) |
Apr 27, 2010 | 50.00 | 50.37 | 48.67 | 48.85 | 1,362,302 | -1.57(-3.11%) |
Apr 26, 2010 | 50.31 | 50.72 | 49.91 | 50.42 | 888,987 | +0.12(+0.24%) |
Apr 23, 2010 | 50.45 | 50.46 | 49.71 | 50.30 | 609,840 | -0.23(-0.46%) |
Apr 22, 2010 | 50.16 | 50.61 | 49.58 | 50.53 | 721,863 | -0.13(-0.26%) |
Apr 21, 2010 | 50.66 | 50.71 | 49.62 | 50.66 | 5,675 | +0.98(+1.97%) |
Apr 20, 2010 | 50.06 | 50.06 | 49.25 | 49.68 | 736,007 | +0.13(+0.26%) |
Apr 19, 2010 | 49.25 | 49.76 | 48.94 | 49.55 | 800,201 | +0.29(+0.59%) |
Apr 16, 2010 | 49.78 | 50.19 | 49.03 | 49.26 | 737,453 | -0.58(-1.16%) |
Apr 15, 2010 | 49.91 | 50.11 | 49.50 | 49.84 | 756,892 | -0.03(-0.06%) |
Apr 14, 2010 | 49.34 | 49.87 | 49.24 | 49.87 | 573,213 | +0.72(+1.46%) |
Apr 13, 2010 | 49.16 | 49.51 | 48.94 | 49.15 | 727,851 | -0.28(-0.57%) |
Apr 12, 2010 | 48.94 | 49.80 | 48.68 | 49.43 | 782,330 | +0.55(+1.13%) |
Apr 09, 2010 | 48.44 | 48.88 | 48.25 | 48.88 | 343,141 | +0.45(+0.93%) |
Apr 08, 2010 | 48.13 | 48.47 | 47.71 | 48.43 | 494,208 | -0.02(-0.04%) |
Apr 07, 2010 | 48.49 | 48.90 | 48.04 | 48.45 | 731,614 | -0.25(-0.51%) |
Apr 06, 2010 | 48.21 | 48.70 | 47.56 | 48.70 | 884,528 | +0.53(+1.10%) |
Apr 05, 2010 | 47.84 | 48.64 | 47.67 | 48.17 | 697,165 | +0.33(+0.69%) |
Apr 01, 2010 | 47.67 | 47.84 | 47.84 | 47.84 | 677,800 | +0.35(+0.74%) |
Mar 31, 2010 | 47.34 | 47.65 | 46.93 | 47.49 | 828,836 | +0.07(+0.15%) |
Mar 30, 2010 | 47.04 | 47.47 | 46.74 | 47.42 | 717,759 | +0.57(+1.22%) |
Mar 29, 2010 | 46.46 | 46.86 | 46.25 | 46.85 | 779,548 | +0.65(+1.41%) |
Mar 26, 2010 | 46.21 | 46.60 | 46.05 | 46.20 | 522,658 | +0.07(+0.15%) |
Mar 25, 2010 | 46.92 | 47.15 | 46.12 | 46.13 | 693,838 | -0.46(-0.99%) |
Mar 24, 2010 | 47.40 | 47.40 | 46.31 | 46.59 | 722,875 | -0.94(-1.98%) |
Mar 23, 2010 | 47.09 | 47.69 | 46.97 | 47.53 | 838,149 | +0.55(+1.17%) |
Mar 22, 2010 | 45.77 | 47.21 | 45.74 | 46.98 | 690,286 | +0.93(+2.02%) |
Mar 19, 2010 | 47.28 | 47.43 | 45.75 | 46.05 | 1,150,078 | -1.21(-2.56%) |
Mar 18, 2010 | 46.69 | 47.36 | 46.69 | 47.26 | 828,681 | +0.71(+1.53%) |
Mar 17, 2010 | 46.17 | 46.80 | 45.92 | 46.55 | 744,301 | +0.61(+1.33%) |
Mar 16, 2010 | 45.63 | 46.00 | 45.28 | 45.94 | 705,917 | +0.52(+1.14%) |
Mar 15, 2010 | 45.22 | 45.48 | 45.21 | 45.42 | 874,356 | +0.30(+0.66%) |
Mar 12, 2010 | 46.76 | 46.77 | 45.04 | 45.12 | 1,182,051 | -1.63(-3.49%) |
Mar 11, 2010 | 46.42 | 46.81 | 46.05 | 46.75 | 573,301 | +0.36(+0.78%) |
Mar 10, 2010 | 46.22 | 46.49 | 45.91 | 46.39 | 677,579 | +0.29(+0.63%) |
Mar 09, 2010 | 46.15 | 46.47 | 45.88 | 46.10 | 952,965 | -0.14(-0.30%) |
Mar 08, 2010 | 46.60 | 46.73 | 46.10 | 46.24 | 716,078 | -0.11(-0.24%) |
Mar 05, 2010 | 46.43 | 46.62 | 46.20 | 46.35 | 724,200 | +0.08(+0.17%) |
Mar 04, 2010 | 46.60 | 46.92 | 45.91 | 46.27 | 810,765 | -0.55(-1.17%) |
Mar 03, 2010 | 45.43 | 47.17 | 45.20 | 46.82 | 1,293,128 | +1.39(+3.06%) |
Mar 02, 2010 | 45.20 | 45.50 | 45.02 | 45.43 | 1,762,131 | +0.35(+0.78%) |
Mar 01, 2010 | 45.49 | 45.53 | 44.60 | 45.08 | 1,335,608 | -0.14(-0.31%) |
Feb 26, 2010 | 45.56 | 45.61 | 44.88 | 45.22 | 764,073 | -0.10(-0.22%) |
Feb 25, 2010 | 45.58 | 46.46 | 44.47 | 45.32 | 1,371,120 | -0.77(-1.67%) |
Feb 24, 2010 | 46.78 | 46.94 | 45.62 | 46.09 | 1,137,356 | -0.45(-0.97%) |
Feb 23, 2010 | 47.01 | 47.32 | 46.41 | 46.54 | 464,713 | -0.51(-1.08%) |
Feb 22, 2010 | 47.34 | 47.39 | 46.78 | 47.05 | 536,372 | -0.18(-0.38%) |
Feb 19, 2010 | 46.81 | 47.39 | 46.29 | 47.23 | 661,810 | +0.35(+0.75%) |
Feb 18, 2010 | 46.03 | 46.97 | 45.87 | 46.88 | 543,711 | +0.86(+1.87%) |
Feb 17, 2010 | 45.64 | 46.15 | 45.53 | 46.02 | 510,030 | +0.43(+0.94%) |
Feb 16, 2010 | 45.19 | 45.64 | 45.09 | 45.59 | 382,602 | +0.61(+1.36%) |
Feb 12, 2010 | 44.33 | 44.98 | 44.98 | 44.98 | 945,200 | -0.05(-0.11%) |
Feb 11, 2010 | 44.36 | 45.14 | 43.90 | 45.03 | 596,198 | +0.62(+1.40%) |
Feb 10, 2010 | 44.76 | 44.76 | 43.96 | 44.41 | 581,147 | -0.34(-0.76%) |
Feb 09, 2010 | 44.58 | 45.12 | 44.04 | 44.75 | 600,738 | -0.10(-0.23%) |
Feb 08, 2010 | 44.82 | 44.92 | 44.18 | 44.85 | 848,626 | +0.12(+0.28%) |
Feb 05, 2010 | 44.08 | 44.87 | 43.79 | 44.73 | 1,016,970 | +0.38(+0.86%) |
Feb 04, 2010 | 44.46 | 44.80 | 44.23 | 44.35 | 1,166,202 | -0.43(-0.96%) |
Feb 03, 2010 | 45.06 | 45.52 | 44.51 | 44.78 | 965,605 | -0.52(-1.15%) |
Feb 02, 2010 | 44.71 | 45.45 | 44.39 | 45.30 | 1,164,395 | +1.06(+2.40%) |
Feb 01, 2010 | 43.00 | 45.12 | 42.84 | 44.24 | 1,358,798 | +1.32(+3.08%) |
Jan 29, 2010 | 44.54 | 44.72 | 42.67 | 42.92 | 1,674,323 | -1.42(-3.20%) |
Jan 28, 2010 | 48.09 | 48.09 | 43.04 | 44.34 | 3,535,810 | -2.46(-5.26%) |
Jan 27, 2010 | 45.50 | 46.82 | 44.75 | 46.80 | 1,409,130 | +1.16(+2.54%) |
Jan 26, 2010 | 46.06 | 46.07 | 44.96 | 45.64 | 654,875 | -0.55(-1.19%) |
Jan 25, 2010 | 45.97 | 46.47 | 45.81 | 46.19 | 685,400 | +0.41(+0.90%) |
Jan 22, 2010 | 47.03 | 47.17 | 45.71 | 45.78 | 790,279 | -1.46(-3.09%) |
Jan 21, 2010 | 48.36 | 48.79 | 47.19 | 47.24 | 558,916 | -1.19(-2.46%) |
Jan 20, 2010 | 48.47 | 48.83 | 47.74 | 48.43 | 655,309 | -0.33(-0.68%) |
Jan 19, 2010 | 48.00 | 49.67 | 48.00 | 48.76 | 1,297,249 | +0.76(+1.58%) |
Jan 15, 2010 | 48.93 | 48.00 | 48.00 | 48.00 | 660,900 | -0.95(-1.94%) |
Jan 14, 2010 | 48.99 | 49.05 | 48.32 | 48.95 | 478,919 | -0.07(-0.14%) |
Jan 13, 2010 | 47.67 | 49.11 | 47.54 | 49.02 | 900,825 | +1.63(+3.44%) |
Jan 12, 2010 | 48.92 | 49.01 | 47.28 | 47.39 | 963,860 | -1.87(-3.80%) |
Jan 11, 2010 | 48.70 | 49.31 | 48.57 | 49.26 | 587,360 | +0.57(+1.17%) |
Jan 08, 2010 | 48.78 | 48.80 | 48.25 | 48.69 | 529,653 | +0.06(+0.12%) |
Jan 07, 2010 | 48.30 | 48.77 | 47.93 | 48.63 | 814,201 | +0.14(+0.29%) |
Jan 06, 2010 | 47.82 | 48.74 | 47.80 | 48.49 | 776,218 | +0.49(+1.02%) |
Jan 05, 2010 | 48.35 | 48.50 | 47.44 | 48.00 | 892,051 | -0.33(-0.68%) |
Jan 04, 2010 | 47.70 | 48.74 | 47.70 | 48.33 | 654,555 | +0.78(+1.64%) |
Dec 31, 2009 | 48.04 | 47.55 | 47.55 | 47.55 | 628,300 | -0.32(-0.67%) |
Dec 30, 2009 | 47.40 | 47.89 | 47.35 | 47.87 | 464,885 | +0.18(+0.38%) |
Dec 29, 2009 | 47.64 | 47.94 | 47.35 | 47.69 | 474,463 | +0.21(+0.44%) |
Dec 28, 2009 | 47.56 | 47.56 | 47.17 | 47.48 | 415,795 | +0.18(+0.38%) |
Dec 24, 2009 | 47.11 | 47.50 | 47.11 | 47.30 | 167,287 | +0.19(+0.40%) |
Dec 23, 2009 | 46.52 | 47.56 | 46.52 | 47.11 | 898,635 | +0.64(+1.38%) |
Dec 22, 2009 | 45.56 | 46.60 | 45.56 | 46.47 | 446,248 | +0.76(+1.66%) |
Dec 21, 2009 | 45.04 | 45.96 | 45.00 | 45.71 | 491,481 | +0.65(+1.44%) |
Dec 18, 2009 | 45.07 | 45.53 | 44.49 | 45.06 | 905,152 | +0.09(+0.20%) |
Dec 17, 2009 | 45.41 | 45.41 | 44.67 | 44.97 | 569,883 | -0.61(-1.34%) |
Dec 16, 2009 | 44.70 | 45.82 | 44.01 | 45.58 | 645,328 | +0.65(+1.45%) |
Dec 15, 2009 | 45.41 | 45.41 | 44.86 | 44.93 | 601,723 | -0.47(-1.04%) |
Dec 14, 2009 | 45.59 | 45.62 | 45.38 | 45.40 | 657,427 | -0.04(-0.09%) |
Dec 11, 2009 | 45.87 | 46.03 | 45.27 | 45.44 | 565,430 | -0.45(-0.98%) |
Dec 10, 2009 | 45.35 | 46.07 | 45.26 | 45.89 | 562,433 | +0.82(+1.82%) |
Dec 09, 2009 | 45.53 | 45.59 | 44.54 | 45.07 | 790,258 | -0.35(-0.77%) |
Dec 08, 2009 | 45.83 | 45.95 | 45.21 | 45.42 | 682,702 | -0.45(-0.98%) |
Dec 07, 2009 | 45.83 | 46.20 | 45.66 | 45.87 | 485,119 | +0.12(+0.26%) |
Dec 04, 2009 | 45.50 | 46.06 | 44.85 | 45.75 | 747,014 | +0.79(+1.76%) |
Dec 03, 2009 | 45.27 | 45.57 | 44.86 | 44.96 | 766,019 | -0.13(-0.29%) |
Dec 02, 2009 | 45.41 | 45.77 | 45.04 | 45.09 | 974,740 | -0.11(-0.24%) |
Dec 01, 2009 | 44.12 | 45.27 | 43.78 | 45.20 | 1,321,561 | +1.30(+2.96%) |
Nov 30, 2009 | 43.89 | 44.03 | 43.23 | 43.90 | 1,055,426 | +0.06(+0.14%) |
Nov 27, 2009 | 43.63 | 44.30 | 43.48 | 43.84 | 367,187 | -0.91(-2.03%) |
Nov 25, 2009 | 44.38 | 44.84 | 43.81 | 44.75 | 649,109 | +0.50(+1.13%) |
Nov 24, 2009 | 43.49 | 44.33 | 43.19 | 44.25 | 723,796 | +0.66(+1.51%) |
Nov 23, 2009 | 43.53 | 44.27 | 43.25 | 43.59 | 530,160 | +0.52(+1.21%) |
Nov 20, 2009 | 43.05 | 43.26 | 42.72 | 43.07 | 771,924 | -0.28(-0.65%) |
Nov 19, 2009 | 44.21 | 44.21 | 43.12 | 43.35 | 1,182,519 | -1.20(-2.69%) |
Nov 18, 2009 | 44.84 | 44.96 | 44.20 | 44.55 | 589,561 | -0.57(-1.26%) |
Nov 17, 2009 | 44.82 | 45.15 | 44.57 | 45.12 | 629,189 | +0.14(+0.31%) |
Nov 16, 2009 | 44.57 | 45.10 | 44.57 | 44.98 | 820,269 | +0.55(+1.24%) |
Nov 13, 2009 | 44.52 | 44.66 | 44.16 | 44.43 | 764,089 | +0.04(+0.09%) |
Nov 12, 2009 | 44.82 | 45.19 | 44.37 | 44.39 | 798,913 | -0.41(-0.92%) |
Nov 11, 2009 | 44.79 | 45.16 | 44.35 | 44.80 | 887,972 | +0.45(+1.01%) |
Nov 10, 2009 | 45.19 | 45.23 | 44.06 | 44.35 | 1,649,215 | -1.02(-2.25%) |
Nov 09, 2009 | 44.66 | 45.41 | 44.49 | 45.37 | 1,141,603 | +0.97(+2.18%) |
Nov 06, 2009 | 44.29 | 44.83 | 43.87 | 44.40 | 1,105,859 | +0.17(+0.38%) |
Nov 05, 2009 | 43.98 | 44.63 | 43.59 | 44.23 | 1,533,836 | +0.97(+2.24%) |
Nov 04, 2009 | 43.34 | 43.83 | 43.10 | 43.26 | 1,249,058 | +0.16(+0.37%) |
Nov 03, 2009 | 42.67 | 43.23 | 42.08 | 43.10 | 1,432,413 | +0.51(+1.20%) |
Nov 02, 2009 | 41.86 | 43.08 | 41.59 | 42.59 | 1,646,464 | +0.87(+2.09%) |
Oct 30, 2009 | 42.07 | 42.55 | 40.97 | 41.72 | 2,168,079 | -0.52(-1.23%) |
Oct 29, 2009 | 41.81 | 42.41 | 41.60 | 42.24 | 1,581,407 | +0.58(+1.39%) |
Oct 28, 2009 | 41.49 | 43.00 | 40.40 | 41.66 | 5,763,856 | +3.72(+9.80%) |
Oct 27, 2009 | 38.97 | 39.23 | 37.44 | 37.94 | 2,592,236 | -1.02(-2.62%) |
Oct 26, 2009 | 39.43 | 40.26 | 38.94 | 38.96 | 1,701,124 | -0.49(-1.24%) |
Oct 23, 2009 | 39.61 | 39.71 | 39.35 | 39.45 | 1,293,462 | -0.96(-2.38%) |
Oct 22, 2009 | 39.85 | 40.43 | 39.58 | 40.41 | 1,267,348 | +0.40(+1.00%) |
Oct 21, 2009 | 40.05 | 40.64 | 39.89 | 40.01 | 1,290,948 | -0.17(-0.42%) |
Oct 20, 2009 | 39.77 | 40.18 | 39.73 | 40.18 | 1,568,149 | +0.00(+0.00%) |
Oct 19, 2009 | 39.88 | 40.48 | 39.37 | 40.18 | 2,595,920 | +0.30(+0.75%) |
Oct 16, 2009 | 37.22 | 39.93 | 37.22 | 39.88 | 3,492,752 | +2.66(+7.15%) |
Oct 15, 2009 | 37.07 | 37.31 | 36.92 | 37.22 | 954,800 | -0.12(-0.32%) |
Oct 14, 2009 | 37.99 | 38.00 | 37.26 | 37.34 | 1,125,902 | -0.08(-0.21%) |
Oct 13, 2009 | 37.73 | 37.73 | 37.14 | 37.42 | 708,296 | -0.31(-0.82%) |
Oct 12, 2009 | 38.50 | 38.76 | 37.46 | 37.73 | 985,810 | -0.42(-1.10%) |
Oct 09, 2009 | 37.58 | 38.15 | 37.58 | 38.15 | 632,833 | +0.55(+1.46%) |
Oct 08, 2009 | 37.12 | 37.77 | 37.02 | 37.60 | 767,672 | +0.48(+1.29%) |
Oct 07, 2009 | 37.38 | 37.62 | 36.93 | 37.12 | 1,123,195 | -0.20(-0.54%) |
Oct 06, 2009 | 37.21 | 37.63 | 37.13 | 37.32 | 998,313 | +0.39(+1.06%) |
Oct 05, 2009 | 36.10 | 36.93 | 35.88 | 36.93 | 1,211,216 | +0.93(+2.58%) |
Oct 02, 2009 | 35.99 | 36.43 | 35.65 | 36.00 | 1,177,146 | -0.14(-0.39%) |
Oct 01, 2009 | 37.38 | 37.40 | 35.99 | 36.14 | 2,464,519 | -1.46(-3.88%) |
Sep 30, 2009 | 37.70 | 37.91 | 36.91 | 37.60 | 1,013,955 | -0.10(-0.27%) |
Sep 29, 2009 | 37.75 | 38.00 | 37.23 | 37.70 | 964,901 | -0.25(-0.67%) |
Sep 28, 2009 | 37.34 | 38.17 | 37.34 | 37.95 | 863,399 | +0.74(+2.00%) |
Sep 25, 2009 | 36.95 | 37.47 | 36.69 | 37.21 | 1,056,468 | +0.01(+0.03%) |
Sep 24, 2009 | 38.32 | 38.32 | 36.91 | 37.20 | 1,152,344 | -1.11(-2.90%) |
Sep 23, 2009 | 37.77 | 39.42 | 37.45 | 38.31 | 3,030,520 | +0.75(+2.00%) |
Sep 22, 2009 | 37.74 | 37.74 | 37.33 | 37.56 | 1,610,626 | +0.02(+0.05%) |
Sep 21, 2009 | 36.51 | 37.68 | 36.31 | 37.54 | 1,556,890 | +0.97(+2.65%) |
Sep 18, 2009 | 36.62 | 36.86 | 36.30 | 36.57 | 1,652,326 | +0.20(+0.55%) |
Sep 17, 2009 | 36.43 | 36.61 | 36.03 | 36.37 | 1,177,425 | +0.21(+0.58%) |
Sep 16, 2009 | 36.37 | 36.66 | 36.00 | 36.16 | 718,436 | -0.30(-0.82%) |
Sep 15, 2009 | 36.18 | 36.48 | 35.93 | 36.46 | 979,288 | +0.14(+0.39%) |
Sep 14, 2009 | 36.42 | 36.56 | 36.16 | 36.32 | 849,866 | -0.15(-0.41%) |
Sep 11, 2009 | 36.64 | 36.75 | 36.08 | 36.47 | 857,109 | -0.15(-0.41%) |
Sep 10, 2009 | 35.75 | 36.74 | 35.64 | 36.62 | 995,895 | +0.78(+2.18%) |
Sep 09, 2009 | 35.42 | 36.12 | 35.19 | 35.84 | 1,220,865 | +0.41(+1.16%) |
Sep 08, 2009 | 35.18 | 35.72 | 35.01 | 35.43 | 1,318,294 | +0.44(+1.26%) |
Sep 04, 2009 | 34.57 | 35.06 | 34.26 | 34.99 | 1,013,874 | +0.39(+1.13%) |
Sep 03, 2009 | 33.82 | 35.45 | 33.44 | 34.60 | 2,805,224 | +0.90(+2.67%) |
Sep 02, 2009 | 33.64 | 33.95 | 33.47 | 33.70 | 1,154,497 | -0.07(-0.21%) |
Sep 01, 2009 | 34.80 | 35.24 | 33.75 | 33.77 | 1,034,591 | -0.96(-2.76%) |
Aug 31, 2009 | 34.90 | 35.20 | 34.45 | 34.73 | 982,414 | -0.31(-0.88%) |
Aug 28, 2009 | 35.49 | 35.70 | 34.85 | 35.04 | 858,694 | +0.02(+0.06%) |
Aug 27, 2009 | 35.02 | 35.15 | 34.53 | 35.02 | 795,582 | -0.22(-0.62%) |
Aug 26, 2009 | 34.87 | 35.50 | 34.72 | 35.24 | 718,071 | +0.02(+0.06%) |
Aug 25, 2009 | 35.48 | 35.56 | 34.85 | 35.22 | 881,661 | -0.07(-0.20%) |
Aug 24, 2009 | 35.32 | 35.47 | 35.00 | 35.29 | 991,557 | +0.06(+0.17%) |
Aug 21, 2009 | 34.67 | 35.37 | 34.38 | 35.23 | 1,607,657 | +0.70(+2.03%) |
Aug 20, 2009 | 34.48 | 34.66 | 34.09 | 34.53 | 1,356,395 | +0.27(+0.79%) |
Aug 19, 2009 | 33.43 | 34.56 | 33.36 | 34.26 | 2,235,985 | +0.39(+1.15%) |
Aug 18, 2009 | 32.49 | 33.93 | 32.45 | 33.87 | 1,647,241 | +1.52(+4.70%) |
Aug 17, 2009 | 32.39 | 32.80 | 32.14 | 32.35 | 1,139,359 | -1.03(-3.09%) |
Aug 14, 2009 | 34.17 | 34.17 | 33.00 | 33.38 | 1,475,918 | -0.81(-2.37%) |
Aug 13, 2009 | 35.71 | 37.24 | 33.87 | 34.19 | 6,376,615 | +3.70(+12.14%) |
Aug 12, 2009 | 29.54 | 30.57 | 29.38 | 30.49 | 2,126,893 | +1.00(+3.39%) |
Aug 11, 2009 | 31.81 | 31.81 | 29.49 | 29.49 | 2,338,361 | -2.51(-7.84%) |
Aug 10, 2009 | 31.32 | 32.01 | 31.25 | 32.00 | 928,945 | +0.64(+2.04%) |
Aug 07, 2009 | 31.05 | 31.37 | 30.90 | 31.36 | 731,029 | +0.58(+1.89%) |
Aug 06, 2009 | 30.91 | 31.06 | 30.47 | 30.78 | 833,717 | -0.04(-0.13%) |
Aug 05, 2009 | 31.57 | 31.77 | 30.71 | 30.82 | 747,987 | -0.56(-1.78%) |
Aug 04, 2009 | 30.83 | 31.38 | 30.75 | 31.38 | 1,026,039 | +0.53(+1.72%) |
Aug 03, 2009 | 31.50 | 31.75 | 30.81 | 30.85 | 1,071,535 | -0.46(-1.47%) |
Jul 31, 2009 | 31.63 | 31.79 | 31.29 | 31.31 | 767,064 | -0.35(-1.11%) |
Jul 30, 2009 | 31.93 | 32.19 | 31.57 | 31.66 | 521,532 | +0.05(+0.16%) |
Jul 29, 2009 | 31.56 | 31.68 | 31.13 | 31.61 | 451,876 | -0.06(-0.19%) |
Jul 28, 2009 | 31.23 | 31.79 | 31.15 | 31.67 | 617,182 | +0.24(+0.76%) |
Jul 27, 2009 | 31.43 | 31.51 | 30.96 | 31.43 | 573,280 | -0.02(-0.06%) |
Jul 24, 2009 | 31.32 | 31.50 | 30.97 | 31.45 | 288 | -0.11(-0.35%) |
Jul 23, 2009 | 30.95 | 31.91 | 30.85 | 31.56 | 928,513 | +0.50(+1.61%) |
Jul 22, 2009 | 30.82 | 31.22 | 30.68 | 31.06 | 707,611 | -0.04(-0.13%) |
Jul 21, 2009 | 30.74 | 31.11 | 30.32 | 31.10 | 1,221,568 | +0.63(+2.07%) |
Jul 20, 2009 | 30.20 | 30.51 | 30.11 | 30.47 | 583,295 | +0.38(+1.26%) |
Jul 17, 2009 | 29.82 | 30.68 | 29.65 | 30.09 | 693,455 | +0.07(+0.23%) |
Jul 16, 2009 | 29.60 | 30.14 | 29.04 | 30.02 | 1,039,917 | +0.47(+1.59%) |
Jul 15, 2009 | 28.75 | 29.60 | 28.54 | 29.55 | 1,237,958 | +0.97(+3.39%) |
Jul 14, 2009 | 27.74 | 28.58 | 27.72 | 28.58 | 1,462,565 | +0.81(+2.92%) |
Jul 13, 2009 | 27.02 | 27.86 | 26.95 | 27.77 | 1,620,503 | +0.18(+0.65%) |
Jul 10, 2009 | 27.57 | 27.69 | 27.11 | 27.59 | 1,059,799 | -0.04(-0.14%) |
Jul 09, 2009 | 27.71 | 27.90 | 27.45 | 27.63 | 1,061,368 | +0.09(+0.33%) |
Jul 08, 2009 | 27.50 | 27.92 | 27.05 | 27.54 | 966,376 | +0.03(+0.11%) |
Jul 07, 2009 | 28.22 | 28.43 | 27.42 | 27.51 | 975,082 | -0.77(-2.72%) |
Jul 06, 2009 | 28.55 | 28.63 | 28.00 | 28.28 | 852,209 | -0.31(-1.08%) |
Jul 02, 2009 | 29.09 | 29.21 | 28.55 | 28.59 | 870,876 | -0.66(-2.26%) |