Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.42 | 31.37 | 30.42 | 30.59 | 325,235 | +0.05(+0.17%) |
Jun 29, 2010 | 30.86 | 31.13 | 30.36 | 30.53 | 143,026 | -1.69(-5.24%) |
Jun 25, 2010 | 32.22 | 32.42 | 31.47 | 32.22 | 169,496 | +0.64(+2.04%) |
Jun 24, 2010 | 32.05 | 32.23 | 31.51 | 31.58 | 117,275 | -0.74(-2.28%) |
Jun 23, 2010 | 32.55 | 32.70 | 31.92 | 32.31 | 171,151 | -0.20(-0.61%) |
Jun 22, 2010 | 33.80 | 33.91 | 32.42 | 32.51 | 132,723 | -1.23(-3.64%) |
Jun 21, 2010 | 34.48 | 34.62 | 33.47 | 33.74 | 107,515 | -0.25(-0.73%) |
Jun 18, 2010 | 33.99 | 34.02 | 33.35 | 33.99 | 116,044 | +0.24(+0.70%) |
Jun 17, 2010 | 33.83 | 34.02 | 33.43 | 33.75 | 95,675 | +0.01(+0.02%) |
Jun 16, 2010 | 33.14 | 34.20 | 33.14 | 33.74 | 164,489 | +0.03(+0.08%) |
Jun 15, 2010 | 32.76 | 33.78 | 32.72 | 33.72 | 158,884 | +1.33(+4.10%) |
Jun 14, 2010 | 33.09 | 33.40 | 32.30 | 32.39 | 187,624 | -0.27(-0.84%) |
Jun 11, 2010 | 32.05 | 32.90 | 31.93 | 32.66 | 291,218 | +0.16(+0.49%) |
Jun 10, 2010 | 31.27 | 32.54 | 31.27 | 32.50 | 255,836 | +2.05(+6.73%) |
Jun 09, 2010 | 30.83 | 31.99 | 30.23 | 30.45 | 407,592 | -0.05(-0.16%) |
Jun 08, 2010 | 29.99 | 30.53 | 29.54 | 30.50 | 562,343 | +0.46(+1.53%) |
Jun 07, 2010 | 30.85 | 31.15 | 29.98 | 30.04 | 562,668 | -0.52(-1.69%) |
Jun 04, 2010 | 30.56 | 31.88 | 30.45 | 30.56 | 302,638 | -0.89(-2.84%) |
Jun 03, 2010 | 31.73 | 31.73 | 30.35 | 31.45 | 319,326 | +0.33(+1.05%) |
Jun 02, 2010 | 29.53 | 31.15 | 29.53 | 31.12 | 335,617 | +2.04(+7.02%) |
Jun 01, 2010 | 30.75 | 30.88 | 29.08 | 29.08 | 567,213 | -2.72(-8.56%) |
May 28, 2010 | 31.80 | 33.55 | 31.60 | 31.80 | 543,298 | -1.68(-5.02%) |
May 27, 2010 | 33.08 | 33.67 | 32.72 | 33.49 | 483,470 | +1.22(+3.79%) |
May 26, 2010 | 32.59 | 33.08 | 32.21 | 32.26 | 378,415 | +0.30(+0.95%) |
May 25, 2010 | 30.52 | 32.04 | 30.44 | 31.96 | 1,064,318 | +0.38(+1.19%) |
May 24, 2010 | 32.98 | 32.98 | 31.56 | 31.58 | 506,438 | -1.21(-3.68%) |
May 21, 2010 | 31.18 | 32.95 | 31.10 | 32.79 | 527,672 | +0.91(+2.85%) |
May 20, 2010 | 31.87 | 32.73 | 31.69 | 31.88 | 868,682 | -1.88(-5.57%) |
May 19, 2010 | 34.17 | 34.59 | 33.17 | 33.76 | 618,693 | -0.67(-1.94%) |
May 18, 2010 | 35.28 | 35.89 | 34.25 | 34.43 | 681,400 | -0.43(-1.22%) |
May 17, 2010 | 35.42 | 35.72 | 34.06 | 34.85 | 481,318 | -0.47(-1.32%) |
May 14, 2010 | 35.32 | 36.08 | 34.81 | 35.32 | 282,332 | -0.93(-2.58%) |
May 13, 2010 | 36.69 | 36.99 | 36.19 | 36.26 | 227,481 | -0.34(-0.94%) |
May 12, 2010 | 36.04 | 36.68 | 35.98 | 36.60 | 164,172 | +0.68(+1.91%) |
May 11, 2010 | 36.27 | 36.62 | 35.90 | 35.92 | 460,641 | +0.06(+0.17%) |
May 10, 2010 | 35.40 | 35.96 | 35.31 | 35.86 | 798,842 | +1.76(+5.17%) |
May 07, 2010 | 35.68 | 35.68 | 33.75 | 34.09 | 503,395 | +3.35(+10.88%) |
May 06, 2010 | 30.75 | 37.27 | 0.0902 | 30.75 | 243 | -6.29(-16.98%) |
May 05, 2010 | 37.09 | 37.66 | 36.80 | 37.04 | 747,560 | -0.62(-1.65%) |
May 04, 2010 | 38.40 | 38.44 | 37.42 | 37.66 | 605,750 | -1.41(-3.61%) |
May 03, 2010 | 38.77 | 39.35 | 38.12 | 39.07 | 377,549 | +0.38(+0.97%) |
Apr 30, 2010 | 39.45 | 39.56 | 38.12 | 38.69 | 491,731 | -0.96(-2.42%) |
Apr 29, 2010 | 39.93 | 40.33 | 38.59 | 39.65 | 574,162 | +0.10(+0.25%) |
Apr 28, 2010 | 39.17 | 39.57 | 38.69 | 39.55 | 407,310 | +0.57(+1.47%) |
Apr 27, 2010 | 40.36 | 40.50 | 38.87 | 38.98 | 431,599 | -1.70(-4.17%) |
Apr 26, 2010 | 40.88 | 41.03 | 40.60 | 40.68 | 170,380 | -0.25(-0.62%) |
Apr 23, 2010 | 39.55 | 41.01 | 39.55 | 40.93 | 421,154 | +1.48(+3.74%) |
Apr 22, 2010 | 38.68 | 39.52 | 38.31 | 39.45 | 388,675 | +0.38(+0.97%) |
Apr 21, 2010 | 38.87 | 39.27 | 38.58 | 39.08 | 179,059 | +0.15(+0.38%) |
Apr 20, 2010 | 37.79 | 39.06 | 37.79 | 38.93 | 265,014 | +1.51(+4.03%) |
Apr 19, 2010 | 37.31 | 37.80 | 37.00 | 37.42 | 481,397 | -0.17(-0.46%) |
Apr 16, 2010 | 38.16 | 38.33 | 37.07 | 37.59 | 487,783 | -0.78(-2.03%) |
Apr 15, 2010 | 38.33 | 38.55 | 38.15 | 38.37 | 227,391 | +0.05(+0.13%) |
Apr 14, 2010 | 37.54 | 38.32 | 37.50 | 38.32 | 246,527 | +0.89(+2.38%) |
Apr 13, 2010 | 37.70 | 37.82 | 36.96 | 37.43 | 166,540 | -0.36(-0.95%) |
Apr 12, 2010 | 37.70 | 38.08 | 37.70 | 37.79 | 96,708 | +0.01(+0.02%) |
Apr 09, 2010 | 37.79 | 37.93 | 37.47 | 37.78 | 256,993 | +0.11(+0.30%) |
Apr 08, 2010 | 37.49 | 37.73 | 37.03 | 37.67 | 544,341 | -0.03(-0.09%) |
Apr 07, 2010 | 38.00 | 38.12 | 37.38 | 37.70 | 382,873 | -0.46(-1.20%) |
Apr 06, 2010 | 37.79 | 38.27 | 37.70 | 38.16 | 294,261 | +0.43(+1.13%) |
Apr 05, 2010 | 37.18 | 37.90 | 37.03 | 37.73 | 125,052 | +0.84(+2.29%) |
Apr 01, 2010 | 36.68 | 36.89 | 36.89 | 36.89 | 226,850 | +0.84(+2.32%) |
Mar 31, 2010 | 35.95 | 36.27 | 35.88 | 36.05 | 258,172 | +0.27(+0.76%) |
Mar 30, 2010 | 35.75 | 35.95 | 35.49 | 35.78 | 123,762 | +0.17(+0.48%) |
Mar 29, 2010 | 35.08 | 35.78 | 35.08 | 35.61 | 98,662 | +0.66(+1.90%) |
Mar 26, 2010 | 35.09 | 35.40 | 34.76 | 34.95 | 161,036 | +0.01(+0.02%) |
Mar 25, 2010 | 36.24 | 36.32 | 34.88 | 34.94 | 237,298 | -0.97(-2.71%) |
Mar 24, 2010 | 35.93 | 36.35 | 35.86 | 35.91 | 180,995 | -0.32(-0.88%) |
Mar 23, 2010 | 36.20 | 36.54 | 36.02 | 36.23 | 142,372 | +0.02(+0.07%) |
Mar 22, 2010 | 35.71 | 36.48 | 35.41 | 36.20 | 145,186 | +0.03(+0.09%) |
Mar 19, 2010 | 37.11 | 37.21 | 35.96 | 36.17 | 231,436 | -0.91(-2.45%) |
Mar 18, 2010 | 38.15 | 38.21 | 36.95 | 37.08 | 117,254 | -1.02(-2.69%) |
Mar 17, 2010 | 37.90 | 38.38 | 37.89 | 38.10 | 656,837 | +0.36(+0.95%) |
Mar 16, 2010 | 37.30 | 37.78 | 37.14 | 37.74 | 146,724 | +0.64(+1.72%) |
Mar 15, 2010 | 36.86 | 37.15 | 36.77 | 37.11 | 224,019 | -0.45(-1.20%) |
Mar 12, 2010 | 37.50 | 37.61 | 37.21 | 37.56 | 169,797 | +0.30(+0.81%) |
Mar 11, 2010 | 37.13 | 37.29 | 36.92 | 37.25 | 259,118 | -0.07(-0.20%) |
Mar 10, 2010 | 37.06 | 37.50 | 36.79 | 37.33 | 307,274 | +0.23(+0.62%) |
Mar 09, 2010 | 37.10 | 37.33 | 36.84 | 37.10 | 240,341 | -0.16(-0.44%) |
Mar 08, 2010 | 37.23 | 37.52 | 37.01 | 37.26 | 352,222 | +0.06(+0.15%) |
Mar 05, 2010 | 37.05 | 37.25 | 36.97 | 37.20 | 151,744 | +0.52(+1.43%) |
Mar 04, 2010 | 37.07 | 37.18 | 36.42 | 36.68 | 154,117 | -0.29(-0.78%) |
Mar 03, 2010 | 36.68 | 37.29 | 36.68 | 36.97 | 214,442 | +0.51(+1.39%) |
Mar 02, 2010 | 36.06 | 36.67 | 36.01 | 36.46 | 378,194 | +0.56(+1.55%) |
Mar 01, 2010 | 35.67 | 36.01 | 35.67 | 35.90 | 195,409 | +0.41(+1.15%) |
Feb 26, 2010 | 35.53 | 35.59 | 35.11 | 35.49 | 222,021 | +0.01(+0.02%) |
Feb 25, 2010 | 34.76 | 35.50 | 34.39 | 35.48 | 416,136 | +0.12(+0.35%) |
Feb 24, 2010 | 35.28 | 35.57 | 35.07 | 35.36 | 194,325 | +0.16(+0.44%) |
Feb 23, 2010 | 35.81 | 35.84 | 34.98 | 35.21 | 180,451 | -0.73(-2.03%) |
Feb 22, 2010 | 36.34 | 36.38 | 35.69 | 35.93 | 246,721 | -0.50(-1.37%) |
Feb 19, 2010 | 36.21 | 36.53 | 35.98 | 36.43 | 353,988 | +0.15(+0.41%) |
Feb 18, 2010 | 35.98 | 36.45 | 35.85 | 36.29 | 295,604 | +0.22(+0.61%) |
Feb 17, 2010 | 36.17 | 36.26 | 35.72 | 36.07 | 236,369 | +0.01(+0.02%) |
Feb 16, 2010 | 35.76 | 36.13 | 35.62 | 36.06 | 329,307 | +0.74(+2.09%) |
Feb 12, 2010 | 34.90 | 35.32 | 35.32 | 35.32 | 390,352 | -0.03(-0.09%) |
Feb 11, 2010 | 34.44 | 35.39 | 34.23 | 35.35 | 120,167 | +0.83(+2.40%) |
Feb 10, 2010 | 34.40 | 34.81 | 33.77 | 34.53 | 166,830 | +0.06(+0.17%) |
Feb 09, 2010 | 34.04 | 34.97 | 34.04 | 34.47 | 139,895 | +0.94(+2.81%) |
Feb 08, 2010 | 33.74 | 34.39 | 33.45 | 33.53 | 256,768 | -0.21(-0.63%) |
Feb 05, 2010 | 34.07 | 34.35 | 32.75 | 33.74 | 535,386 | -0.31(-0.91%) |
Feb 04, 2010 | 35.45 | 35.45 | 34.03 | 34.05 | 248,304 | -1.77(-4.94%) |
Feb 03, 2010 | 35.80 | 36.37 | 35.66 | 35.82 | 164,439 | -0.11(-0.32%) |
Feb 02, 2010 | 35.67 | 36.03 | 35.46 | 35.93 | 359,554 | +0.42(+1.18%) |
Feb 01, 2010 | 34.65 | 35.54 | 34.65 | 35.52 | 239,141 | +1.12(+3.26%) |
Jan 29, 2010 | 35.28 | 36.08 | 34.16 | 34.40 | 371,658 | -0.71(-2.03%) |
Jan 28, 2010 | 36.02 | 36.30 | 34.77 | 35.11 | 254,784 | -0.76(-2.12%) |
Jan 27, 2010 | 35.76 | 36.06 | 35.07 | 35.87 | 414,147 | -0.01(-0.02%) |
Jan 26, 2010 | 35.75 | 36.74 | 35.41 | 35.88 | 269,527 | +0.02(+0.05%) |
Jan 25, 2010 | 35.66 | 36.20 | 35.39 | 35.86 | 143,199 | +0.33(+0.92%) |
Jan 22, 2010 | 36.76 | 36.97 | 35.40 | 35.53 | 367,257 | -1.49(-4.02%) |
Jan 21, 2010 | 37.80 | 38.00 | 36.98 | 37.02 | 176,996 | -0.73(-1.93%) |
Jan 20, 2010 | 37.97 | 38.03 | 37.29 | 37.75 | 145,982 | -0.81(-2.10%) |
Jan 19, 2010 | 38.00 | 38.60 | 37.91 | 38.56 | 197,867 | +0.40(+1.05%) |
Jan 15, 2010 | 38.51 | 38.16 | 38.16 | 38.16 | 202,260 | -0.38(-1.00%) |
Jan 14, 2010 | 38.11 | 38.64 | 38.11 | 38.55 | 127,006 | +0.31(+0.81%) |
Jan 13, 2010 | 37.83 | 38.30 | 37.17 | 38.24 | 174,338 | +0.47(+1.24%) |
Jan 12, 2010 | 37.91 | 38.23 | 37.60 | 37.77 | 453,208 | -0.75(-1.96%) |
Jan 11, 2010 | 39.24 | 39.37 | 38.19 | 38.52 | 283,240 | -0.42(-1.07%) |
Jan 08, 2010 | 38.03 | 39.06 | 38.03 | 38.94 | 212,160 | +0.74(+1.93%) |
Jan 07, 2010 | 37.97 | 38.26 | 37.61 | 38.20 | 291,619 | +0.11(+0.30%) |
Jan 06, 2010 | 37.23 | 38.15 | 37.17 | 38.09 | 345,695 | +0.83(+2.22%) |
Jan 05, 2010 | 36.58 | 37.32 | 36.47 | 37.26 | 247,219 | +0.74(+2.02%) |
Jan 04, 2010 | 35.89 | 36.52 | 35.66 | 36.52 | 467,389 | +1.30(+3.70%) |
Dec 31, 2009 | 35.64 | 35.22 | 35.22 | 35.22 | 62,778 | -0.25(-0.69%) |
Dec 30, 2009 | 35.40 | 35.55 | 35.21 | 35.47 | 159,950 | -0.06(-0.16%) |
Dec 29, 2009 | 36.02 | 36.02 | 35.38 | 35.53 | 80,755 | -0.32(-0.89%) |
Dec 28, 2009 | 35.93 | 36.19 | 35.71 | 35.84 | 91,842 | +0.12(+0.34%) |
Dec 24, 2009 | 35.81 | 35.94 | 35.66 | 35.72 | 114,897 | +0.04(+0.11%) |
Dec 23, 2009 | 35.34 | 35.82 | 35.28 | 35.68 | 155,115 | +0.42(+1.18%) |
Dec 22, 2009 | 35.25 | 35.58 | 35.20 | 35.26 | 126,201 | +0.03(+0.08%) |
Dec 21, 2009 | 35.05 | 35.59 | 34.99 | 35.24 | 119,503 | +0.44(+1.26%) |
Dec 18, 2009 | 35.08 | 35.18 | 34.59 | 34.80 | 172,777 | -0.02(-0.05%) |
Dec 17, 2009 | 34.89 | 34.98 | 34.42 | 34.81 | 83,403 | -0.16(-0.47%) |
Dec 16, 2009 | 34.71 | 35.33 | 34.57 | 34.98 | 245,769 | +0.52(+1.50%) |
Dec 15, 2009 | 33.91 | 34.74 | 33.91 | 34.46 | 147,628 | +0.38(+1.13%) |
Dec 14, 2009 | 34.03 | 34.14 | 33.99 | 34.08 | 105,633 | +0.53(+1.59%) |
Dec 11, 2009 | 33.45 | 33.74 | 33.19 | 33.54 | 139,430 | +0.16(+0.47%) |
Dec 10, 2009 | 32.92 | 33.49 | 32.90 | 33.39 | 129,224 | +0.68(+2.08%) |
Dec 09, 2009 | 32.54 | 32.98 | 32.24 | 32.71 | 393,903 | +0.19(+0.58%) |
Dec 08, 2009 | 32.88 | 32.99 | 32.32 | 32.52 | 485,673 | -0.79(-2.36%) |
Dec 07, 2009 | 33.32 | 33.75 | 33.10 | 33.31 | 183,264 | +0.00(+0.00%) |
Dec 04, 2009 | 34.06 | 34.48 | 32.89 | 33.31 | 313,382 | -0.20(-0.59%) |
Dec 03, 2009 | 34.39 | 34.39 | 33.42 | 33.50 | 262,694 | -0.84(-2.46%) |
Dec 02, 2009 | 34.59 | 34.76 | 34.12 | 34.35 | 214,187 | -0.23(-0.66%) |
Dec 01, 2009 | 34.64 | 34.94 | 34.56 | 34.58 | 168,733 | +0.43(+1.27%) |
Nov 30, 2009 | 33.63 | 34.26 | 33.46 | 34.14 | 359,276 | +0.39(+1.16%) |
Nov 27, 2009 | 33.54 | 34.03 | 33.31 | 33.75 | 105,284 | -1.12(-3.22%) |
Nov 25, 2009 | 34.68 | 35.01 | 34.15 | 34.87 | 285,153 | +0.23(+0.66%) |
Nov 24, 2009 | 34.52 | 34.74 | 33.98 | 34.64 | 533,920 | +0.08(+0.24%) |
Nov 23, 2009 | 34.63 | 35.20 | 34.40 | 34.56 | 286,488 | +0.66(+1.96%) |
Nov 20, 2009 | 34.36 | 34.51 | 33.70 | 33.90 | 284,078 | -0.75(-2.17%) |
Nov 19, 2009 | 35.57 | 35.75 | 34.43 | 34.65 | 160,659 | -1.21(-3.38%) |
Nov 18, 2009 | 36.39 | 36.39 | 35.63 | 35.86 | 127,599 | -0.36(-0.99%) |
Nov 17, 2009 | 36.17 | 36.36 | 35.71 | 36.22 | 158,894 | -0.25(-0.67%) |
Nov 16, 2009 | 35.79 | 36.67 | 35.47 | 36.47 | 241,642 | +1.23(+3.49%) |
Nov 13, 2009 | 34.86 | 35.53 | 34.53 | 35.24 | 264,371 | +0.35(+1.01%) |
Nov 12, 2009 | 35.80 | 36.09 | 34.74 | 34.89 | 411,558 | -1.17(-3.25%) |
Nov 11, 2009 | 36.29 | 36.56 | 35.73 | 36.06 | 168,769 | +0.23(+0.64%) |
Nov 10, 2009 | 35.93 | 36.16 | 35.21 | 35.83 | 243,340 | -0.19(-0.52%) |
Nov 09, 2009 | 35.48 | 36.05 | 35.48 | 36.02 | 241,101 | +1.06(+3.05%) |
Nov 06, 2009 | 34.71 | 35.58 | 34.56 | 34.95 | 322,668 | -0.26(-0.74%) |
Nov 05, 2009 | 34.73 | 35.24 | 34.52 | 35.21 | 278,080 | +0.79(+2.28%) |
Nov 04, 2009 | 35.20 | 35.33 | 34.40 | 34.43 | 456,474 | -0.38(-1.08%) |
Nov 03, 2009 | 33.39 | 34.97 | 33.08 | 34.80 | 574,477 | +0.98(+2.91%) |
Nov 02, 2009 | 33.80 | 34.56 | 33.14 | 33.82 | 542,848 | +0.16(+0.49%) |
Oct 30, 2009 | 35.07 | 35.17 | 33.31 | 33.66 | 810,586 | -1.65(-4.68%) |
Oct 29, 2009 | 34.25 | 35.44 | 34.25 | 35.31 | 273,482 | +1.36(+4.00%) |
Oct 28, 2009 | 35.45 | 35.45 | 33.92 | 33.95 | 496,463 | -1.66(-4.67%) |
Oct 27, 2009 | 35.72 | 36.13 | 35.25 | 35.62 | 289,998 | -0.04(-0.11%) |
Oct 26, 2009 | 36.52 | 37.55 | 35.53 | 35.66 | 509,071 | -0.93(-2.53%) |
Oct 23, 2009 | 36.80 | 36.84 | 36.13 | 36.58 | 315,588 | -1.20(-3.17%) |
Oct 22, 2009 | 37.29 | 37.92 | 36.64 | 37.78 | 348,866 | +0.41(+1.10%) |
Oct 21, 2009 | 37.28 | 38.51 | 37.12 | 37.37 | 467,931 | -0.12(-0.32%) |
Oct 20, 2009 | 36.84 | 37.55 | 36.84 | 37.49 | 333,991 | -0.64(-1.68%) |
Oct 19, 2009 | 37.48 | 38.22 | 37.20 | 38.13 | 386,531 | +0.75(+2.02%) |
Oct 16, 2009 | 37.48 | 37.73 | 36.94 | 37.38 | 315,278 | -0.25(-0.65%) |
Oct 15, 2009 | 36.29 | 37.62 | 36.24 | 37.62 | 444,122 | +1.05(+2.87%) |
Oct 14, 2009 | 36.22 | 36.57 | 36.18 | 36.57 | 223,020 | +0.91(+2.55%) |
Oct 13, 2009 | 35.94 | 35.94 | 35.08 | 35.66 | 189,939 | -0.26(-0.73%) |
Oct 12, 2009 | 36.16 | 36.39 | 35.66 | 35.93 | 286,259 | +0.66(+1.88%) |
Oct 09, 2009 | 35.44 | 35.57 | 34.98 | 35.26 | 177,946 | -0.28(-0.78%) |
Oct 08, 2009 | 34.59 | 35.64 | 34.43 | 35.54 | 319,345 | +1.14(+3.33%) |
Oct 07, 2009 | 33.69 | 34.44 | 33.69 | 34.40 | 198,217 | +0.57(+1.70%) |
Oct 06, 2009 | 33.43 | 34.16 | 33.43 | 33.82 | 382,244 | +0.86(+2.61%) |
Oct 05, 2009 | 32.01 | 33.01 | 32.01 | 32.96 | 169,570 | +0.91(+2.84%) |
Oct 02, 2009 | 32.04 | 32.41 | 31.68 | 32.05 | 314,275 | -0.47(-1.46%) |
Oct 01, 2009 | 33.66 | 33.86 | 32.51 | 32.53 | 465,490 | -1.23(-3.64%) |
Sep 30, 2009 | 34.13 | 34.29 | 33.22 | 33.76 | 267,033 | -0.26(-0.77%) |
Sep 29, 2009 | 33.78 | 34.18 | 33.54 | 34.02 | 646,617 | +0.20(+0.58%) |
Sep 28, 2009 | 32.98 | 33.90 | 32.95 | 33.82 | 532,271 | +0.79(+2.40%) |
Sep 25, 2009 | 32.74 | 33.31 | 32.64 | 33.03 | 262,343 | +0.04(+0.11%) |
Sep 24, 2009 | 33.85 | 33.99 | 32.78 | 33.00 | 284,047 | -0.86(-2.55%) |
Sep 23, 2009 | 34.63 | 34.81 | 33.69 | 33.86 | 287,176 | -0.77(-2.21%) |
Sep 22, 2009 | 34.36 | 34.67 | 34.17 | 34.62 | 331,522 | +0.67(+1.98%) |
Sep 21, 2009 | 33.57 | 34.08 | 33.44 | 33.95 | 162,168 | -0.39(-1.14%) |
Sep 18, 2009 | 34.74 | 34.74 | 33.72 | 34.35 | 245,921 | +0.18(+0.53%) |
Sep 17, 2009 | 34.56 | 34.77 | 33.86 | 34.17 | 348,828 | -0.07(-0.21%) |
Sep 16, 2009 | 33.74 | 34.65 | 32.98 | 34.24 | 294,789 | +0.70(+2.07%) |
Sep 15, 2009 | 32.95 | 33.62 | 32.74 | 33.54 | 815,808 | +0.67(+2.04%) |
Sep 14, 2009 | 32.19 | 32.92 | 31.88 | 32.87 | 169,965 | +0.29(+0.88%) |
Sep 11, 2009 | 32.24 | 32.98 | 32.11 | 32.59 | 691,716 | +0.61(+1.91%) |
Sep 10, 2009 | 31.38 | 32.01 | 31.18 | 31.98 | 337,125 | +0.75(+2.40%) |
Sep 09, 2009 | 31.49 | 31.63 | 30.92 | 31.23 | 184,022 | -0.16(-0.50%) |
Sep 08, 2009 | 31.11 | 31.46 | 31.01 | 31.38 | 205,734 | +0.98(+3.23%) |
Sep 04, 2009 | 29.69 | 30.47 | 29.64 | 30.40 | 190,708 | +0.66(+2.23%) |
Sep 03, 2009 | 29.40 | 29.75 | 29.30 | 29.74 | 118,157 | +0.56(+1.94%) |
Sep 02, 2009 | 29.33 | 29.60 | 29.14 | 29.17 | 163,151 | -0.35(-1.20%) |
Sep 01, 2009 | 29.93 | 30.61 | 29.47 | 29.53 | 245,995 | -0.55(-1.82%) |
Aug 31, 2009 | 30.25 | 30.28 | 29.88 | 30.07 | 182,392 | -0.77(-2.50%) |
Aug 28, 2009 | 31.01 | 31.18 | 30.51 | 30.84 | 224,578 | +0.10(+0.32%) |
Aug 27, 2009 | 30.62 | 30.83 | 29.86 | 30.74 | 318,996 | -0.05(-0.16%) |
Aug 26, 2009 | 30.65 | 30.95 | 30.42 | 30.79 | 126,442 | -0.07(-0.24%) |
Aug 25, 2009 | 31.65 | 31.73 | 30.65 | 30.87 | 293,359 | -0.61(-1.95%) |
Aug 24, 2009 | 31.45 | 31.78 | 31.28 | 31.48 | 235,938 | +0.39(+1.24%) |
Aug 21, 2009 | 30.26 | 31.20 | 30.22 | 31.09 | 287,849 | +1.20(+4.02%) |
Aug 20, 2009 | 29.44 | 29.93 | 29.39 | 29.89 | 94,565 | +0.50(+1.70%) |
Aug 19, 2009 | 28.50 | 29.61 | 28.37 | 29.39 | 135,131 | +0.48(+1.67%) |
Aug 18, 2009 | 28.30 | 29.02 | 28.30 | 28.91 | 146,568 | +0.51(+1.79%) |
Aug 17, 2009 | 28.66 | 28.66 | 27.98 | 28.40 | 182,437 | -0.94(-3.21%) |
Aug 14, 2009 | 30.25 | 30.25 | 29.14 | 29.34 | 256,581 | -0.96(-3.16%) |
Aug 13, 2009 | 29.87 | 30.35 | 29.54 | 30.30 | 268,328 | +0.72(+2.44%) |
Aug 12, 2009 | 28.93 | 29.87 | 28.93 | 29.58 | 163,964 | +0.55(+1.89%) |
Aug 11, 2009 | 29.45 | 29.45 | 28.90 | 29.03 | 475,812 | -0.58(-1.96%) |
Aug 10, 2009 | 29.31 | 29.85 | 29.25 | 29.61 | 160,863 | +0.14(+0.47%) |
Aug 07, 2009 | 29.83 | 29.84 | 28.97 | 29.47 | 234,948 | +0.00(+0.00%) |
Aug 06, 2009 | 29.70 | 29.74 | 29.05 | 29.47 | 561,239 | -0.11(-0.36%) |
Aug 05, 2009 | 29.97 | 29.97 | 29.29 | 29.58 | 305,167 | -0.47(-1.55%) |
Aug 04, 2009 | 30.15 | 30.35 | 29.73 | 30.05 | 220,662 | -0.21(-0.70%) |
Aug 03, 2009 | 29.47 | 30.41 | 29.47 | 30.26 | 291,840 | +1.21(+4.17%) |
Jul 31, 2009 | 28.66 | 29.22 | 28.35 | 29.05 | 164,891 | +0.25(+0.85%) |
Jul 30, 2009 | 28.85 | 29.18 | 28.42 | 28.80 | 189,669 | +0.58(+2.06%) |
Jul 29, 2009 | 28.67 | 28.67 | 27.87 | 28.22 | 220,921 | -1.01(-3.45%) |
Jul 28, 2009 | 29.65 | 29.65 | 28.45 | 29.23 | 211,180 | -0.79(-2.62%) |
Jul 27, 2009 | 29.85 | 30.32 | 29.55 | 30.02 | 292,963 | -0.08(-0.27%) |
Jul 24, 2009 | 29.65 | 30.11 | 29.11 | 30.10 | 3,108 | +0.28(+0.93%) |
Jul 23, 2009 | 28.65 | 29.89 | 28.63 | 29.82 | 416,584 | +1.15(+4.03%) |
Jul 22, 2009 | 28.93 | 29.11 | 28.39 | 28.66 | 372,388 | -0.55(-1.88%) |
Jul 21, 2009 | 29.40 | 29.47 | 28.54 | 29.21 | 526,150 | +0.19(+0.65%) |
Jul 20, 2009 | 28.76 | 29.13 | 28.22 | 29.02 | 347,310 | +0.57(+2.00%) |
Jul 17, 2009 | 28.16 | 28.60 | 27.91 | 28.45 | 375,406 | +0.24(+0.85%) |
Jul 16, 2009 | 27.60 | 28.37 | 27.38 | 28.21 | 306,269 | +0.50(+1.79%) |
Jul 15, 2009 | 27.16 | 27.81 | 27.13 | 27.72 | 309,609 | +1.12(+4.23%) |
Jul 14, 2009 | 26.22 | 26.65 | 26.13 | 26.59 | 282,645 | +0.58(+2.23%) |
Jul 13, 2009 | 25.14 | 26.02 | 25.11 | 26.01 | 384,862 | +0.45(+1.76%) |
Jul 10, 2009 | 25.09 | 25.65 | 24.98 | 25.56 | 644,467 | +0.02(+0.10%) |
Jul 09, 2009 | 25.42 | 26.01 | 25.03 | 25.54 | 432,819 | +0.46(+1.83%) |
Jul 08, 2009 | 24.90 | 25.23 | 24.22 | 25.08 | 539,688 | +0.17(+0.69%) |
Jul 07, 2009 | 25.73 | 25.79 | 24.82 | 24.91 | 289,464 | -0.92(-3.55%) |
Jul 06, 2009 | 25.59 | 25.82 | 25.09 | 25.82 | 283,310 | -0.29(-1.10%) |
Jul 02, 2009 | 27.17 | 27.17 | 24.15 | 26.11 | 736,163 | -1.30(-4.75%) |