Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 47.00 | 47.83 | 46.17 | 46.25 | 539 | -0.38(-0.81%) |
Jun 29, 2010 | 48.98 | 49.01 | 46.51 | 46.62 | 6,336,281 | -4.92(-9.55%) |
Jun 25, 2010 | 51.54 | 51.62 | 50.09 | 51.54 | 7,524,561 | +0.87(+1.72%) |
Jun 24, 2010 | 51.19 | 51.73 | 50.24 | 50.67 | 3,696,685 | -1.27(-2.45%) |
Jun 23, 2010 | 51.34 | 52.44 | 50.14 | 51.94 | 3,383,583 | +0.67(+1.30%) |
Jun 22, 2010 | 53.26 | 53.66 | 51.13 | 51.27 | 140 | -1.96(-3.68%) |
Jun 21, 2010 | 53.97 | 54.75 | 52.78 | 53.23 | 5,192,672 | +0.48(+0.90%) |
Jun 18, 2010 | 52.76 | 53.22 | 52.08 | 52.76 | 3,938,221 | +0.35(+0.66%) |
Jun 17, 2010 | 53.36 | 53.40 | 51.81 | 52.41 | 3,181,265 | -0.50(-0.94%) |
Jun 16, 2010 | 52.99 | 53.28 | 52.57 | 52.91 | 4,371,099 | -0.61(-1.14%) |
Jun 15, 2010 | 51.84 | 53.58 | 51.82 | 53.52 | 140 | +2.10(+4.09%) |
Jun 14, 2010 | 52.33 | 52.79 | 51.18 | 51.42 | 3,688,558 | +0.13(+0.26%) |
Jun 11, 2010 | 49.02 | 51.43 | 48.94 | 51.28 | 3,640,979 | +1.24(+2.47%) |
Jun 10, 2010 | 47.98 | 50.30 | 47.98 | 50.05 | 652 | +3.26(+6.97%) |
Jun 09, 2010 | 46.83 | 47.94 | 46.44 | 46.79 | 4,812,199 | +0.50(+1.07%) |
Jun 08, 2010 | 45.09 | 46.51 | 44.59 | 46.29 | 4,116,863 | +1.60(+3.57%) |
Jun 07, 2010 | 47.23 | 47.23 | 44.64 | 44.69 | 4,310,544 | -2.42(-5.14%) |
Jun 04, 2010 | 47.11 | 49.71 | 46.51 | 47.11 | 5,841,920 | -3.43(-6.79%) |
Jun 03, 2010 | 50.57 | 51.13 | 49.09 | 50.54 | 4,827,264 | +0.99(+2.01%) |
Jun 02, 2010 | 47.70 | 49.63 | 46.98 | 49.55 | 12,031 | +2.62(+5.58%) |
Jun 01, 2010 | 47.63 | 49.07 | 46.90 | 46.93 | 2,692,269 | -1.34(-2.78%) |
May 28, 2010 | 48.27 | 49.85 | 47.59 | 48.27 | 4,465,345 | -1.14(-2.31%) |
May 27, 2010 | 48.36 | 49.44 | 48.09 | 49.41 | 3,347,937 | +2.56(+5.47%) |
May 26, 2010 | 47.16 | 48.73 | 46.54 | 46.85 | 2,112 | +0.74(+1.60%) |
May 25, 2010 | 43.63 | 46.23 | 42.96 | 46.11 | 140 | +0.50(+1.11%) |
May 24, 2010 | 46.87 | 47.44 | 45.49 | 45.61 | 3,045,553 | -1.16(-2.49%) |
May 21, 2010 | 44.02 | 47.01 | 42.86 | 46.77 | 5,738,632 | +1.54(+3.41%) |
May 20, 2010 | 44.59 | 46.64 | 44.02 | 45.23 | 281 | -3.39(-6.97%) |
May 19, 2010 | 48.31 | 49.54 | 47.23 | 48.62 | 5,328,371 | -0.93(-1.87%) |
May 18, 2010 | 51.73 | 52.02 | 49.23 | 49.55 | 7,341 | -0.93(-1.85%) |
May 17, 2010 | 50.82 | 51.31 | 48.67 | 50.48 | 5,694,831 | -0.20(-0.39%) |
May 14, 2010 | 50.68 | 51.93 | 50.06 | 50.68 | 6,449,919 | -1.76(-3.36%) |
May 13, 2010 | 53.25 | 53.99 | 52.17 | 52.44 | 4,030,767 | -0.74(-1.40%) |
May 12, 2010 | 51.52 | 53.44 | 51.37 | 53.19 | 4,208,884 | +2.36(+4.64%) |
May 11, 2010 | 51.37 | 51.67 | 50.35 | 50.83 | 4,160,222 | -0.26(-0.51%) |
May 10, 2010 | 50.29 | 51.13 | 50.22 | 51.09 | 6,853,783 | +4.83(+10.44%) |
May 07, 2010 | 45.93 | 48.51 | 45.74 | 46.26 | 9,530,102 | -0.25(-0.54%) |
May 06, 2010 | 47.88 | 51.00 | 41.73 | 46.51 | 2,117 | -2.08(-4.28%) |
May 05, 2010 | 49.51 | 50.86 | 47.99 | 48.59 | 6,323,588 | -1.45(-2.90%) |
May 04, 2010 | 50.97 | 51.01 | 49.11 | 50.04 | 1,411 | -1.84(-3.55%) |
May 03, 2010 | 51.47 | 52.59 | 51.42 | 51.88 | 4,081,455 | +0.72(+1.41%) |
Apr 30, 2010 | 53.65 | 54.23 | 51.03 | 51.16 | 5,034,831 | -2.52(-4.70%) |
Apr 29, 2010 | 52.92 | 54.50 | 52.57 | 53.68 | 5,661,147 | +1.40(+2.68%) |
Apr 28, 2010 | 51.85 | 53.09 | 51.76 | 52.28 | 6,527,598 | +1.00(+1.95%) |
Apr 27, 2010 | 52.73 | 54.08 | 50.99 | 51.28 | 141 | +1.48(+2.97%) |
Apr 26, 2010 | 49.75 | 50.64 | 49.59 | 49.80 | 4,153,687 | +0.39(+0.79%) |
Apr 23, 2010 | 48.35 | 49.47 | 47.86 | 49.41 | 3,295,325 | +1.20(+2.50%) |
Apr 22, 2010 | 46.73 | 48.39 | 45.88 | 48.21 | 2,655,771 | +0.94(+1.98%) |
Apr 21, 2010 | 47.27 | 48.11 | 46.71 | 47.27 | 12,333 | -0.21(-0.45%) |
Apr 20, 2010 | 47.39 | 49.12 | 47.32 | 47.48 | 4,480,020 | +0.79(+1.68%) |
Apr 19, 2010 | 46.59 | 47.19 | 45.73 | 46.70 | 2,645,287 | +0.01(+0.03%) |
Apr 16, 2010 | 47.24 | 47.58 | 46.04 | 46.68 | 2,948,199 | -0.78(-1.64%) |
Apr 15, 2010 | 47.84 | 48.15 | 47.06 | 47.46 | 3,005,862 | -0.50(-1.05%) |
Apr 14, 2010 | 46.86 | 48.02 | 46.82 | 47.97 | 2,890,751 | +1.18(+2.51%) |
Apr 13, 2010 | 46.15 | 46.83 | 46.06 | 46.79 | 2,338,776 | +0.66(+1.43%) |
Apr 12, 2010 | 47.07 | 47.07 | 45.98 | 46.13 | 4,007,313 | -0.67(-1.42%) |
Apr 09, 2010 | 47.27 | 47.27 | 46.47 | 46.80 | 4,392,478 | +0.74(+1.60%) |
Apr 08, 2010 | 45.59 | 46.46 | 45.15 | 46.06 | 4,401,501 | +0.23(+0.49%) |
Apr 07, 2010 | 45.86 | 46.29 | 45.48 | 45.83 | 3,713,421 | -0.29(-0.63%) |
Apr 06, 2010 | 46.30 | 46.37 | 45.97 | 46.12 | 3,410,090 | +0.28(+0.60%) |
Apr 05, 2010 | 44.50 | 46.73 | 44.50 | 45.85 | 4,621,809 | +1.69(+3.83%) |
Apr 01, 2010 | 44.25 | 44.16 | 44.16 | 44.16 | 3,194,814 | +0.28(+0.63%) |
Mar 31, 2010 | 43.87 | 44.26 | 43.64 | 43.88 | 3,384,102 | -0.14(-0.32%) |
Mar 30, 2010 | 44.78 | 44.79 | 43.62 | 44.02 | 3,224,785 | -0.66(-1.47%) |
Mar 29, 2010 | 44.55 | 44.75 | 44.22 | 44.68 | 3,073,493 | +0.51(+1.15%) |
Mar 26, 2010 | 43.79 | 44.91 | 43.65 | 44.17 | 2,654,447 | +0.57(+1.30%) |
Mar 25, 2010 | 44.30 | 44.93 | 43.57 | 43.60 | 3,692,761 | -0.18(-0.40%) |
Mar 24, 2010 | 44.14 | 44.76 | 43.74 | 43.78 | 4,421,096 | -0.38(-0.87%) |
Mar 23, 2010 | 42.56 | 44.40 | 42.56 | 44.16 | 4,256,478 | +1.70(+4.00%) |
Mar 22, 2010 | 41.01 | 42.69 | 40.83 | 42.46 | 2,570,312 | +1.27(+3.08%) |
Mar 19, 2010 | 42.12 | 42.63 | 41.12 | 41.20 | 4,296,542 | -0.83(-1.97%) |
Mar 18, 2010 | 42.42 | 42.82 | 41.69 | 42.02 | 5,487,628 | -0.59(-1.40%) |
Mar 17, 2010 | 43.67 | 43.67 | 42.47 | 42.62 | 4,886,804 | -0.38(-0.87%) |
Mar 16, 2010 | 42.79 | 43.22 | 41.78 | 42.99 | 5,028,838 | +0.34(+0.80%) |
Mar 15, 2010 | 42.19 | 42.67 | 42.05 | 42.65 | 3,656,192 | -0.11(-0.25%) |
Mar 12, 2010 | 42.67 | 42.85 | 42.25 | 42.76 | 3,134,203 | +0.66(+1.56%) |
Mar 11, 2010 | 42.41 | 42.45 | 41.48 | 42.10 | 3,374,361 | -0.56(-1.31%) |
Mar 10, 2010 | 43.47 | 43.47 | 42.17 | 42.66 | 5,806,745 | -0.64(-1.47%) |
Mar 09, 2010 | 42.32 | 43.54 | 42.14 | 43.30 | 3,535,420 | +0.79(+1.85%) |
Mar 08, 2010 | 43.00 | 43.16 | 42.30 | 42.51 | 2,921,305 | -0.48(-1.12%) |
Mar 05, 2010 | 42.52 | 43.20 | 42.32 | 42.99 | 3,600,458 | +0.69(+1.62%) |
Mar 04, 2010 | 41.92 | 42.75 | 41.86 | 42.31 | 3,685,878 | +0.39(+0.93%) |
Mar 03, 2010 | 42.20 | 42.83 | 41.70 | 41.92 | 3,846,680 | -0.04(-0.10%) |
Mar 02, 2010 | 42.14 | 42.16 | 41.60 | 41.96 | 4,394,819 | +0.20(+0.47%) |
Mar 01, 2010 | 40.52 | 41.81 | 40.52 | 41.76 | 3,305,397 | +1.54(+3.84%) |
Feb 26, 2010 | 39.66 | 40.38 | 39.08 | 40.22 | 2,364,770 | +0.53(+1.34%) |
Feb 25, 2010 | 38.59 | 39.81 | 38.15 | 39.69 | 3,095,486 | +0.06(+0.14%) |
Feb 24, 2010 | 39.79 | 40.22 | 39.33 | 39.63 | 3,428,729 | +0.22(+0.56%) |
Feb 23, 2010 | 40.39 | 40.83 | 39.15 | 39.41 | 3,460,996 | -1.09(-2.69%) |
Feb 22, 2010 | 41.41 | 41.41 | 40.34 | 40.50 | 2,814,483 | -0.53(-1.29%) |
Feb 19, 2010 | 40.45 | 41.53 | 40.30 | 41.03 | 2,748,344 | +0.31(+0.77%) |
Feb 18, 2010 | 39.75 | 40.80 | 39.55 | 40.72 | 2,463,365 | +0.73(+1.82%) |
Feb 17, 2010 | 40.73 | 40.73 | 39.64 | 39.99 | 3,389,473 | -0.34(-0.83%) |
Feb 16, 2010 | 38.80 | 40.57 | 39.51 | 40.33 | 4,956,173 | +1.53(+3.93%) |
Feb 12, 2010 | 37.95 | 38.80 | 38.80 | 38.80 | 5,945,191 | +0.06(+0.16%) |
Feb 11, 2010 | 36.64 | 39.43 | 36.64 | 38.74 | 5,740,271 | +2.03(+5.54%) |
Feb 10, 2010 | 36.73 | 37.06 | 36.34 | 36.70 | 3,113,363 | -0.18(-0.50%) |
Feb 09, 2010 | 36.13 | 37.35 | 36.01 | 36.89 | 3,740,233 | +1.50(+4.25%) |
Feb 08, 2010 | 35.49 | 36.38 | 35.26 | 35.38 | 2,970,838 | -0.26(-0.73%) |
Feb 05, 2010 | 35.26 | 35.71 | 34.52 | 35.65 | 4,552,949 | +0.27(+0.76%) |
Feb 04, 2010 | 36.02 | 36.16 | 35.18 | 35.38 | 3,916,114 | -0.65(-1.80%) |
Feb 03, 2010 | 36.09 | 37.46 | 36.03 | 36.03 | 4,851,240 | -0.05(-0.14%) |
Feb 02, 2010 | 35.41 | 36.90 | 34.69 | 36.08 | 11,895,565 | +3.31(+10.10%) |
Feb 01, 2010 | 32.29 | 33.17 | 32.16 | 32.77 | 3,256,879 | +0.88(+2.76%) |
Jan 29, 2010 | 32.54 | 33.03 | 31.76 | 31.89 | 2,989,451 | -0.28(-0.86%) |
Jan 28, 2010 | 33.08 | 33.15 | 32.16 | 32.16 | 2,194,840 | -0.61(-1.85%) |
Jan 27, 2010 | 33.23 | 33.34 | 31.66 | 32.77 | 4,770,054 | -0.62(-1.86%) |
Jan 26, 2010 | 33.49 | 34.18 | 33.06 | 33.39 | 4,156,800 | -0.24(-0.71%) |
Jan 25, 2010 | 34.39 | 34.73 | 33.39 | 33.63 | 2,303,255 | -0.10(-0.29%) |
Jan 22, 2010 | 34.77 | 34.77 | 33.71 | 33.73 | 2,902,229 | -1.20(-3.44%) |
Jan 21, 2010 | 36.23 | 36.46 | 34.59 | 34.93 | 3,206,533 | -1.41(-3.89%) |
Jan 20, 2010 | 37.01 | 37.01 | 35.74 | 36.34 | 2,835,020 | -1.04(-2.78%) |
Jan 19, 2010 | 35.90 | 37.38 | 35.72 | 37.38 | 2,392,327 | +0.85(+2.34%) |
Jan 15, 2010 | 36.70 | 36.53 | 36.53 | 36.53 | 2,888,829 | -0.82(-2.19%) |
Jan 14, 2010 | 36.57 | 37.57 | 36.20 | 37.35 | 2,553,182 | +0.08(+0.21%) |
Jan 13, 2010 | 36.85 | 37.60 | 36.27 | 37.27 | 3,417,626 | -0.40(-1.07%) |
Jan 12, 2010 | 37.89 | 38.10 | 37.31 | 37.67 | 5,440,507 | -1.17(-3.00%) |
Jan 11, 2010 | 37.86 | 39.13 | 37.78 | 38.84 | 4,474,750 | +0.94(+2.48%) |
Jan 08, 2010 | 35.55 | 38.43 | 35.38 | 37.90 | 6,865,485 | +1.92(+5.34%) |
Jan 07, 2010 | 34.08 | 36.05 | 34.07 | 35.98 | 5,039,463 | +1.74(+5.07%) |
Jan 06, 2010 | 33.79 | 34.33 | 33.74 | 34.24 | 2,472,393 | +0.31(+0.92%) |
Jan 05, 2010 | 33.36 | 34.02 | 33.16 | 33.93 | 2,254,857 | +0.78(+2.36%) |
Jan 04, 2010 | 32.73 | 33.27 | 32.67 | 33.15 | 1,626,573 | +0.76(+2.35%) |
Dec 31, 2009 | 32.73 | 32.38 | 32.38 | 32.38 | 967,947 | -0.37(-1.14%) |
Dec 30, 2009 | 32.84 | 33.05 | 32.62 | 32.76 | 1,148,817 | -0.32(-0.96%) |
Dec 29, 2009 | 33.54 | 33.54 | 33.04 | 33.08 | 1,094,570 | -0.40(-1.20%) |
Dec 28, 2009 | 33.47 | 33.71 | 33.39 | 33.48 | 1,211,096 | -0.08(-0.25%) |
Dec 24, 2009 | 33.37 | 33.69 | 33.27 | 33.56 | 505,744 | +0.13(+0.38%) |
Dec 23, 2009 | 33.19 | 33.48 | 32.81 | 33.44 | 1,528,535 | +0.42(+1.26%) |
Dec 22, 2009 | 33.19 | 33.26 | 32.79 | 33.02 | 3,413,981 | -0.29(-0.87%) |
Dec 21, 2009 | 33.45 | 33.53 | 33.08 | 33.31 | 3,123,577 | +0.04(+0.13%) |
Dec 18, 2009 | 33.09 | 33.29 | 32.95 | 33.27 | 2,741,246 | +0.43(+1.31%) |
Dec 17, 2009 | 32.64 | 33.05 | 32.49 | 32.84 | 1,888,420 | -0.32(-0.98%) |
Dec 16, 2009 | 32.67 | 33.26 | 32.57 | 33.16 | 2,718,911 | +0.60(+1.84%) |
Dec 15, 2009 | 32.76 | 32.93 | 32.43 | 32.56 | 3,178,273 | -0.32(-0.97%) |
Dec 14, 2009 | 32.86 | 32.98 | 32.65 | 32.88 | 2,424,154 | +0.69(+2.13%) |
Dec 11, 2009 | 32.90 | 33.00 | 31.99 | 32.19 | 2,607,434 | -0.54(-1.64%) |
Dec 10, 2009 | 32.35 | 32.93 | 32.26 | 32.73 | 3,326,881 | +0.43(+1.33%) |
Dec 09, 2009 | 31.56 | 32.41 | 31.47 | 32.30 | 3,618,938 | +0.55(+1.73%) |
Dec 08, 2009 | 31.50 | 31.91 | 31.23 | 31.75 | 4,084,115 | -0.08(-0.27%) |
Dec 07, 2009 | 31.83 | 32.31 | 31.49 | 31.83 | 4,494,153 | +0.97(+3.16%) |
Dec 04, 2009 | 30.85 | 31.27 | 30.09 | 30.86 | 3,263,433 | +0.46(+1.51%) |
Dec 03, 2009 | 30.79 | 31.32 | 30.36 | 30.40 | 4,804,944 | -0.26(-0.85%) |
Dec 02, 2009 | 33.01 | 33.10 | 30.40 | 30.66 | 11,340,012 | -2.64(-7.93%) |
Dec 01, 2009 | 32.16 | 33.59 | 32.07 | 33.30 | 4,496,246 | +1.60(+5.03%) |
Nov 30, 2009 | 32.06 | 32.33 | 31.35 | 31.71 | 3,517,559 | -0.31(-0.97%) |
Nov 27, 2009 | 31.68 | 32.53 | 31.18 | 32.02 | 1,070,203 | -0.71(-2.16%) |
Nov 25, 2009 | 32.61 | 32.96 | 32.24 | 32.72 | 2,317,690 | +0.18(+0.56%) |
Nov 24, 2009 | 32.96 | 33.16 | 32.30 | 32.54 | 2,811,850 | -0.50(-1.52%) |
Nov 23, 2009 | 33.49 | 33.85 | 32.93 | 33.04 | 2,106,876 | +0.20(+0.62%) |
Nov 20, 2009 | 33.02 | 33.14 | 32.38 | 32.84 | 2,328,445 | -0.48(-1.44%) |
Nov 19, 2009 | 33.67 | 33.75 | 32.95 | 33.32 | 1,965,271 | -0.68(-1.99%) |
Nov 18, 2009 | 34.38 | 34.38 | 33.66 | 33.99 | 1,889,740 | -0.26(-0.76%) |
Nov 17, 2009 | 34.45 | 34.45 | 33.72 | 34.25 | 2,079,907 | -0.23(-0.68%) |
Nov 16, 2009 | 33.36 | 34.88 | 33.36 | 34.49 | 3,339,883 | +1.32(+3.98%) |
Nov 13, 2009 | 33.00 | 33.26 | 32.62 | 33.17 | 2,949,399 | +0.25(+0.77%) |
Nov 12, 2009 | 33.08 | 33.46 | 32.76 | 32.91 | 3,035,768 | -0.55(-1.65%) |
Nov 11, 2009 | 33.23 | 33.70 | 32.99 | 33.46 | 2,405,187 | +0.32(+0.96%) |
Nov 10, 2009 | 33.06 | 33.53 | 32.83 | 33.15 | 1,909,566 | -0.05(-0.15%) |
Nov 09, 2009 | 33.03 | 33.32 | 32.40 | 33.20 | 2,538,141 | +0.59(+1.80%) |
Nov 06, 2009 | 32.72 | 33.24 | 32.16 | 32.61 | 2,628,586 | +0.33(+1.03%) |
Nov 05, 2009 | 32.48 | 33.25 | 32.16 | 32.28 | 3,558,948 | +0.29(+0.91%) |
Nov 04, 2009 | 32.30 | 33.12 | 31.86 | 31.99 | 4,782,161 | +0.37(+1.18%) |
Nov 03, 2009 | 30.37 | 31.89 | 30.37 | 31.61 | 4,595,127 | +0.47(+1.52%) |
Nov 02, 2009 | 30.58 | 31.54 | 30.10 | 31.14 | 5,675,631 | +0.73(+2.42%) |
Oct 30, 2009 | 33.72 | 34.53 | 29.73 | 30.41 | 15,352,361 | -2.02(-6.23%) |
Oct 29, 2009 | 31.83 | 32.57 | 31.71 | 32.43 | 4,097,602 | +0.86(+2.73%) |
Oct 28, 2009 | 32.81 | 32.91 | 31.49 | 31.56 | 3,865,708 | -1.29(-3.91%) |
Oct 27, 2009 | 34.37 | 34.46 | 32.72 | 32.85 | 4,121,977 | -1.33(-3.90%) |
Oct 26, 2009 | 34.31 | 35.55 | 33.85 | 34.18 | 3,543,494 | -0.13(-0.37%) |
Oct 23, 2009 | 34.45 | 34.61 | 34.09 | 34.31 | 4,213,260 | -1.00(-2.84%) |
Oct 22, 2009 | 35.36 | 35.49 | 34.42 | 35.31 | 4,604,053 | -0.04(-0.12%) |
Oct 21, 2009 | 35.36 | 36.39 | 35.02 | 35.36 | 3,260,313 | -0.30(-0.85%) |
Oct 20, 2009 | 35.41 | 35.79 | 35.37 | 35.66 | 3,050,572 | -0.04(-0.10%) |
Oct 19, 2009 | 34.61 | 35.85 | 34.52 | 35.70 | 3,547,121 | +1.29(+3.76%) |
Oct 16, 2009 | 34.42 | 34.66 | 33.94 | 34.40 | 2,592,778 | -0.38(-1.10%) |
Oct 15, 2009 | 34.45 | 34.87 | 34.08 | 34.78 | 2,790,488 | +0.19(+0.55%) |
Oct 14, 2009 | 33.77 | 34.66 | 33.68 | 34.59 | 3,504,321 | +1.24(+3.73%) |
Oct 13, 2009 | 33.53 | 33.60 | 33.05 | 33.35 | 3,167,945 | -0.35(-1.03%) |
Oct 12, 2009 | 33.76 | 34.00 | 33.39 | 33.70 | 3,228,537 | +0.28(+0.85%) |
Oct 09, 2009 | 33.39 | 33.58 | 32.93 | 33.41 | 3,291,099 | +0.13(+0.38%) |
Oct 08, 2009 | 32.39 | 33.61 | 32.29 | 33.29 | 4,843,811 | +1.26(+3.92%) |
Oct 07, 2009 | 31.54 | 32.09 | 31.34 | 32.03 | 3,371,976 | +0.35(+1.09%) |
Oct 06, 2009 | 31.56 | 32.04 | 31.32 | 31.68 | 3,985,538 | +0.56(+1.79%) |
Oct 05, 2009 | 30.32 | 31.16 | 30.06 | 31.13 | 3,202,948 | +1.09(+3.62%) |
Oct 02, 2009 | 29.90 | 30.54 | 29.31 | 30.04 | 4,118,941 | -0.37(-1.23%) |
Oct 01, 2009 | 31.39 | 31.44 | 30.41 | 30.41 | 4,570,552 | -1.23(-3.88%) |
Sep 30, 2009 | 31.63 | 31.93 | 30.80 | 31.64 | 5,263,107 | +0.23(+0.74%) |
Sep 29, 2009 | 31.50 | 32.08 | 31.15 | 31.41 | 2,398,295 | -0.25(-0.80%) |
Sep 28, 2009 | 31.41 | 31.86 | 30.89 | 31.66 | 3,519,924 | +0.52(+1.65%) |
Sep 25, 2009 | 30.79 | 31.37 | 30.50 | 31.15 | 4,344,800 | +0.12(+0.39%) |
Sep 24, 2009 | 31.81 | 32.12 | 30.43 | 31.03 | 4,332,723 | -0.75(-2.36%) |
Sep 23, 2009 | 32.35 | 32.60 | 31.61 | 31.78 | 4,516,456 | -0.46(-1.42%) |
Sep 22, 2009 | 31.95 | 32.56 | 31.95 | 32.23 | 3,953,847 | +0.60(+1.90%) |
Sep 21, 2009 | 32.17 | 32.17 | 30.90 | 31.63 | 5,129,683 | -0.89(-2.74%) |
Sep 18, 2009 | 33.29 | 33.45 | 32.43 | 32.52 | 2,790,814 | -0.56(-1.69%) |
Sep 17, 2009 | 33.48 | 34.33 | 32.74 | 33.08 | 4,739,660 | -0.48(-1.43%) |
Sep 16, 2009 | 33.77 | 34.10 | 33.24 | 33.56 | 3,289,955 | -0.08(-0.23%) |
Sep 15, 2009 | 33.68 | 33.93 | 33.10 | 33.64 | 3,949,562 | +0.13(+0.38%) |
Sep 14, 2009 | 33.19 | 33.68 | 32.64 | 33.51 | 2,622,564 | -0.01(-0.04%) |
Sep 11, 2009 | 33.34 | 34.03 | 33.27 | 33.53 | 3,590,658 | +0.40(+1.22%) |
Sep 10, 2009 | 32.80 | 33.19 | 32.60 | 33.12 | 3,942,854 | -0.20(-0.61%) |
Sep 09, 2009 | 32.75 | 33.44 | 32.48 | 33.33 | 3,753,683 | +0.46(+1.40%) |
Sep 08, 2009 | 33.68 | 34.07 | 32.76 | 32.87 | 4,352,705 | -0.23(-0.68%) |
Sep 04, 2009 | 32.35 | 33.27 | 32.12 | 33.10 | 3,600,573 | +0.61(+1.89%) |
Sep 03, 2009 | 31.70 | 32.53 | 31.54 | 32.48 | 3,068,642 | +1.07(+3.39%) |
Sep 02, 2009 | 31.27 | 32.07 | 31.06 | 31.42 | 6,180,243 | +0.32(+1.04%) |
Sep 01, 2009 | 31.81 | 33.02 | 31.02 | 31.09 | 4,546,626 | -0.91(-2.85%) |
Aug 31, 2009 | 31.60 | 32.12 | 31.32 | 32.00 | 3,639,152 | -0.18(-0.57%) |
Aug 28, 2009 | 32.74 | 33.19 | 31.97 | 32.19 | 2,140,376 | -0.16(-0.48%) |
Aug 27, 2009 | 32.22 | 32.80 | 31.46 | 32.34 | 3,607,911 | -0.23(-0.69%) |
Aug 26, 2009 | 33.54 | 33.72 | 32.40 | 32.57 | 3,606,024 | -1.33(-3.92%) |
Aug 25, 2009 | 33.32 | 34.11 | 33.09 | 33.89 | 2,941,226 | +0.89(+2.70%) |
Aug 24, 2009 | 33.54 | 33.87 | 32.93 | 33.00 | 2,046,568 | -0.20(-0.62%) |
Aug 21, 2009 | 32.62 | 33.36 | 31.91 | 33.21 | 3,417,554 | +1.14(+3.54%) |
Aug 20, 2009 | 31.67 | 32.23 | 31.29 | 32.07 | 3,273,496 | +0.66(+2.11%) |
Aug 19, 2009 | 31.06 | 32.01 | 30.54 | 31.41 | 3,667,443 | -0.31(-0.98%) |
Aug 18, 2009 | 31.34 | 32.09 | 31.31 | 31.72 | 4,375,719 | +0.14(+0.45%) |
Aug 17, 2009 | 32.03 | 32.07 | 30.93 | 31.58 | 4,910,678 | -1.49(-4.50%) |
Aug 14, 2009 | 34.39 | 34.39 | 32.64 | 33.07 | 3,596,738 | -1.17(-3.42%) |
Aug 13, 2009 | 33.10 | 34.39 | 32.61 | 34.24 | 4,566,764 | +1.46(+4.46%) |
Aug 12, 2009 | 32.09 | 33.02 | 31.65 | 32.78 | 4,044,211 | +0.99(+3.11%) |
Aug 11, 2009 | 32.89 | 33.02 | 31.55 | 31.79 | 4,923,763 | -1.62(-4.86%) |
Aug 10, 2009 | 32.98 | 33.67 | 32.74 | 33.41 | 3,609,128 | +0.13(+0.38%) |
Aug 07, 2009 | 32.50 | 33.89 | 31.95 | 33.29 | 4,731,008 | +1.48(+4.64%) |
Aug 06, 2009 | 31.64 | 32.61 | 31.58 | 31.81 | 5,291,328 | +0.09(+0.29%) |
Aug 05, 2009 | 31.77 | 32.06 | 31.18 | 31.72 | 4,819,955 | +0.06(+0.18%) |
Aug 04, 2009 | 31.18 | 32.05 | 30.70 | 31.66 | 4,166,119 | +0.18(+0.56%) |
Aug 03, 2009 | 31.15 | 31.62 | 30.62 | 31.49 | 3,834,723 | +1.12(+3.67%) |
Jul 31, 2009 | 28.75 | 30.77 | 28.75 | 30.37 | 4,593,758 | +1.20(+4.12%) |
Jul 30, 2009 | 28.63 | 29.95 | 28.63 | 29.17 | 5,455,203 | +1.12(+3.98%) |
Jul 29, 2009 | 28.08 | 28.31 | 27.34 | 28.05 | 4,153,480 | -0.40(-1.39%) |
Jul 28, 2009 | 28.58 | 29.27 | 27.81 | 28.45 | 5,010,159 | -0.47(-1.61%) |
Jul 27, 2009 | 29.69 | 29.89 | 28.65 | 28.92 | 3,529,956 | -0.48(-1.63%) |
Jul 24, 2009 | 29.04 | 29.42 | 28.52 | 29.40 | 2,702,005 | +0.28(+0.95%) |
Jul 23, 2009 | 28.01 | 29.18 | 27.70 | 29.12 | 3,214,422 | +1.21(+4.33%) |
Jul 22, 2009 | 27.69 | 28.46 | 27.67 | 27.91 | 3,886,272 | -0.17(-0.60%) |
Jul 21, 2009 | 28.80 | 29.74 | 27.66 | 28.08 | 7,862,970 | +0.90(+3.33%) |
Jul 20, 2009 | 26.06 | 27.27 | 26.06 | 27.18 | 3,702,081 | +1.46(+5.68%) |
Jul 17, 2009 | 25.29 | 25.96 | 25.24 | 25.72 | 3,141,208 | +0.18(+0.69%) |
Jul 16, 2009 | 24.69 | 25.65 | 24.69 | 25.54 | 2,162,121 | +0.67(+2.70%) |
Jul 15, 2009 | 23.55 | 24.98 | 23.44 | 24.87 | 4,598,534 | +1.79(+7.77%) |
Jul 14, 2009 | 23.54 | 23.54 | 22.85 | 23.08 | 3,968,005 | -0.35(-1.51%) |
Jul 13, 2009 | 22.91 | 23.45 | 22.86 | 23.43 | 2,899,243 | +0.73(+3.24%) |
Jul 10, 2009 | 22.70 | 23.06 | 22.32 | 22.70 | 2,854,565 | -0.29(-1.26%) |
Jul 09, 2009 | 22.79 | 23.35 | 22.79 | 22.98 | 2,778,046 | +0.33(+1.46%) |
Jul 08, 2009 | 22.88 | 22.94 | 22.12 | 22.65 | 3,660,205 | -0.12(-0.53%) |
Jul 07, 2009 | 24.11 | 24.15 | 22.76 | 22.77 | 2,821,920 | -1.38(-5.73%) |
Jul 06, 2009 | 23.97 | 24.43 | 23.63 | 24.16 | 2,203,808 | -0.03(-0.12%) |
Jul 02, 2009 | 24.55 | 24.72 | 24.19 | 24.19 | 2,813,325 | -1.20(-4.73%) |