Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 50.24 | 50.40 | 49.42 | 50.24 | 12,447 | +0.54(+1.09%) |
Jul 29, 2010 | 50.61 | 50.94 | 49.46 | 49.70 | 27,613 | -0.91(-1.79%) |
Jul 28, 2010 | 51.67 | 51.67 | 50.05 | 50.61 | 66,388 | -0.34(-0.67%) |
Jul 27, 2010 | 50.61 | 51.03 | 50.51 | 50.95 | 51,536 | +0.80(+1.60%) |
Jul 26, 2010 | 50.41 | 50.41 | 49.63 | 50.15 | 39,708 | +0.59(+1.19%) |
Jul 23, 2010 | 49.10 | 49.56 | 48.57 | 49.56 | 45,255 | +0.42(+0.86%) |
Jul 22, 2010 | 48.53 | 49.14 | 48.53 | 49.14 | 41,593 | +0.78(+1.61%) |
Jul 21, 2010 | 48.77 | 48.77 | 47.55 | 48.36 | 32,100 | -0.07(-0.14%) |
Jul 20, 2010 | 47.82 | 48.49 | 47.36 | 48.43 | 46,119 | +0.79(+1.66%) |
Jul 19, 2010 | 47.90 | 47.97 | 47.48 | 47.64 | 6,888 | +0.09(+0.19%) |
Jul 16, 2010 | 47.55 | 48.27 | 47.34 | 47.55 | 65,108 | -0.38(-0.78%) |
Jul 15, 2010 | 46.90 | 47.98 | 46.70 | 47.92 | 22,827 | +0.47(+0.98%) |
Jul 14, 2010 | 47.13 | 47.45 | 46.72 | 47.45 | 68,390 | +0.61(+1.29%) |
Jul 13, 2010 | 47.24 | 47.36 | 46.72 | 46.85 | 26,153 | +0.26(+0.56%) |
Jul 12, 2010 | 46.80 | 46.94 | 46.06 | 46.59 | 184,542 | +0.46(+1.00%) |
Jul 09, 2010 | 46.12 | 46.43 | 45.73 | 46.12 | 8,563 | +0.11(+0.23%) |
Jul 08, 2010 | 45.65 | 46.02 | 45.14 | 46.02 | 20,545 | +0.88(+1.95%) |
Jul 07, 2010 | 44.91 | 45.14 | 44.24 | 45.14 | 12,057 | +0.14(+0.32%) |
Jul 06, 2010 | 45.34 | 45.55 | 44.66 | 44.99 | 14,736 | +0.45(+1.00%) |
Jul 02, 2010 | 44.55 | 46.06 | 44.24 | 44.55 | 28,434 | +0.51(+1.15%) |
Jul 01, 2010 | 44.03 | 44.35 | 43.62 | 44.04 | 30,562 | +0.09(+0.20%) |
Jun 30, 2010 | 44.31 | 44.83 | 43.95 | 43.95 | 2,088 | -0.05(-0.12%) |
Jun 29, 2010 | 44.22 | 44.50 | 43.96 | 44.01 | 22,074 | -1.26(-2.79%) |
Jun 25, 2010 | 45.27 | 45.56 | 44.81 | 45.27 | 1,329 | +0.58(+1.30%) |
Jun 24, 2010 | 45.31 | 45.51 | 44.69 | 44.69 | 9,213 | -0.86(-1.89%) |
Jun 23, 2010 | 45.43 | 45.62 | 44.53 | 45.55 | 1,626 | +0.85(+1.90%) |
Jun 22, 2010 | 45.26 | 45.90 | 44.68 | 44.70 | 7,815 | -0.86(-1.88%) |
Jun 21, 2010 | 45.40 | 45.84 | 45.28 | 45.56 | 11,857 | +0.55(+1.23%) |
Jun 18, 2010 | 45.01 | 45.07 | 44.74 | 45.01 | 2,136 | -0.07(-0.15%) |
Jun 17, 2010 | 44.65 | 45.07 | 44.65 | 45.07 | 2,983 | +0.55(+1.24%) |
Jun 16, 2010 | 44.15 | 44.52 | 44.05 | 44.52 | 948 | +0.55(+1.26%) |
Jun 15, 2010 | 43.47 | 44.09 | 43.47 | 43.97 | 1,928 | +0.50(+1.15%) |
Jun 14, 2010 | 43.86 | 44.15 | 43.47 | 43.47 | 3,924 | -0.39(-0.90%) |
Jun 11, 2010 | 43.09 | 43.86 | 43.09 | 43.86 | 4,025 | +0.50(+1.15%) |
Jun 10, 2010 | 43.14 | 43.40 | 42.91 | 43.36 | 1,663 | +0.66(+1.56%) |
Jun 09, 2010 | 42.70 | 42.70 | 42.70 | 42.70 | 113 | +0.99(+2.38%) |
Jun 08, 2010 | 41.16 | 42.11 | 41.16 | 41.70 | 4,856 | +0.20(+0.48%) |
Jun 07, 2010 | 42.49 | 42.55 | 41.51 | 41.51 | 32,715 | -1.17(-2.74%) |
Jun 03, 2010 | 42.91 | 42.68 | 42.68 | 42.68 | 9,726 | -0.11(-0.25%) |
Jun 02, 2010 | 41.82 | 42.89 | 41.82 | 42.78 | 6,724 | +0.89(+2.14%) |
Jun 01, 2010 | 41.76 | 42.07 | 40.64 | 41.89 | 7,608 | +0.58(+1.40%) |
May 28, 2010 | 41.31 | 41.83 | 41.31 | 41.31 | 474 | -0.53(-1.26%) |
May 27, 2010 | 41.68 | 41.90 | 41.22 | 41.83 | 33,705 | +1.47(+3.65%) |
May 26, 2010 | 40.62 | 41.23 | 39.99 | 40.36 | 6,707 | +1.04(+2.64%) |
May 25, 2010 | 38.73 | 40.01 | 37.72 | 39.32 | 6,194 | -1.47(-3.61%) |
May 24, 2010 | 40.32 | 40.80 | 39.62 | 40.80 | 2,377 | +1.41(+3.58%) |
May 21, 2010 | 38.10 | 40.47 | 38.10 | 39.39 | 5,749 | -0.47(-1.19%) |
May 20, 2010 | 38.97 | 40.14 | 38.89 | 39.86 | 7,302 | -0.22(-0.56%) |
May 19, 2010 | 40.57 | 40.85 | 39.89 | 40.08 | 3,141 | -1.70(-4.06%) |
May 18, 2010 | 41.32 | 42.10 | 40.82 | 41.78 | 2,502 | -0.26(-0.63%) |
May 17, 2010 | 41.22 | 42.24 | 41.22 | 42.05 | 4,528 | -0.32(-0.75%) |
May 14, 2010 | 42.36 | 42.55 | 42.11 | 42.36 | 1,728 | -0.21(-0.49%) |
May 13, 2010 | 41.78 | 43.10 | 41.78 | 42.57 | 4,503 | +0.46(+1.09%) |
May 12, 2010 | 42.33 | 42.45 | 41.40 | 42.11 | 3,135 | +0.00(+0.00%) |
May 11, 2010 | 42.00 | 42.20 | 41.18 | 42.11 | 3,705 | +0.54(+1.30%) |
May 10, 2010 | 40.99 | 43.43 | 40.47 | 41.57 | 8,744 | +1.90(+4.78%) |
May 07, 2010 | 38.82 | 40.87 | 38.16 | 39.68 | 18,308 | +0.00(+0.00%) |
May 06, 2010 | 41.36 | 41.36 | 39.20 | 39.68 | 9,867 | -2.11(-5.04%) |
May 05, 2010 | 41.97 | 42.49 | 41.31 | 41.78 | 19,374 | -0.63(-1.49%) |
May 04, 2010 | 42.81 | 43.68 | 42.24 | 42.41 | 6,628 | -0.86(-1.98%) |
May 03, 2010 | 43.09 | 43.64 | 42.53 | 43.27 | 3,163 | +0.18(+0.43%) |
Apr 30, 2010 | 43.48 | 44.09 | 42.95 | 43.09 | 12,139 | -0.24(-0.55%) |
Apr 29, 2010 | 43.32 | 43.36 | 43.22 | 43.32 | 3,556 | +0.62(+1.45%) |
Apr 28, 2010 | 43.35 | 43.35 | 42.64 | 42.70 | 2,094 | -0.07(-0.15%) |
Apr 27, 2010 | 42.89 | 43.40 | 42.76 | 42.77 | 6,574 | -1.14(-2.61%) |
Apr 26, 2010 | 43.74 | 43.93 | 43.08 | 43.91 | 10,526 | +0.36(+0.82%) |
Apr 23, 2010 | 42.89 | 43.56 | 42.71 | 43.56 | 9,137 | +0.67(+1.57%) |
Apr 22, 2010 | 42.77 | 42.89 | 42.29 | 42.89 | 6,265 | +0.45(+1.05%) |
Apr 21, 2010 | 42.30 | 42.44 | 42.07 | 42.44 | 9,939 | -0.07(-0.15%) |
Apr 20, 2010 | 42.12 | 42.73 | 41.56 | 42.51 | 3,142 | +0.22(+0.53%) |
Apr 19, 2010 | 42.31 | 42.67 | 41.98 | 42.28 | 10,507 | -0.36(-0.83%) |
Apr 16, 2010 | 42.78 | 43.56 | 42.64 | 42.64 | 5,902 | -0.59(-1.37%) |
Apr 15, 2010 | 42.74 | 43.69 | 42.74 | 43.23 | 8,835 | -0.18(-0.42%) |
Apr 14, 2010 | 42.85 | 43.43 | 42.78 | 43.41 | 3,269 | +0.72(+1.70%) |
Apr 13, 2010 | 42.78 | 43.40 | 42.69 | 42.69 | 6,409 | -0.74(-1.70%) |
Apr 12, 2010 | 42.98 | 43.85 | 42.77 | 43.43 | 8,732 | -0.01(-0.02%) |
Apr 09, 2010 | 43.53 | 43.74 | 43.12 | 43.43 | 7,363 | +0.18(+0.41%) |
Apr 08, 2010 | 42.43 | 43.52 | 42.43 | 43.26 | 10,094 | -0.28(-0.63%) |
Apr 07, 2010 | 43.45 | 43.53 | 42.74 | 43.53 | 572 | +0.00(+0.00%) |
Apr 06, 2010 | 43.14 | 43.56 | 42.65 | 43.53 | 25,986 | +0.60(+1.39%) |
Apr 05, 2010 | 43.23 | 43.23 | 42.41 | 42.93 | 7,283 | +0.16(+0.38%) |
Apr 01, 2010 | 42.59 | 42.77 | 42.77 | 42.77 | 6,231 | +0.66(+1.56%) |
Mar 31, 2010 | 42.47 | 42.50 | 42.00 | 42.11 | 10,061 | -0.22(-0.53%) |
Mar 30, 2010 | 42.37 | 42.37 | 42.02 | 42.33 | 2,807 | +0.39(+0.94%) |
Mar 29, 2010 | 42.64 | 42.64 | 41.83 | 41.94 | 3,772 | -0.09(-0.22%) |
Mar 26, 2010 | 42.32 | 42.32 | 41.82 | 42.03 | 3,198 | -0.07(-0.16%) |
Mar 25, 2010 | 42.18 | 42.18 | 41.33 | 42.10 | 4,419 | +0.54(+1.30%) |
Mar 24, 2010 | 42.11 | 42.11 | 40.82 | 41.56 | 12,969 | -0.37(-0.88%) |
Mar 23, 2010 | 41.80 | 42.22 | 41.45 | 41.93 | 34,295 | +0.28(+0.66%) |
Mar 22, 2010 | 42.36 | 42.36 | 41.65 | 41.65 | 2,925 | -0.69(-1.63%) |
Mar 19, 2010 | 43.48 | 43.48 | 42.27 | 42.34 | 8,187 | -0.80(-1.86%) |
Mar 18, 2010 | 43.43 | 43.76 | 42.98 | 43.14 | 10,097 | +0.16(+0.37%) |
Mar 17, 2010 | 43.51 | 43.51 | 42.29 | 42.98 | 6,183 | +0.14(+0.32%) |
Mar 16, 2010 | 42.46 | 42.85 | 41.45 | 42.85 | 8,608 | +0.74(+1.75%) |
Mar 15, 2010 | 42.62 | 42.62 | 41.74 | 42.11 | 13,698 | -0.55(-1.30%) |
Mar 12, 2010 | 43.30 | 43.30 | 42.60 | 42.66 | 5,286 | -0.50(-1.16%) |
Mar 11, 2010 | 42.70 | 43.40 | 42.70 | 43.16 | 5,369 | +0.30(+0.69%) |
Mar 10, 2010 | 43.19 | 43.19 | 42.61 | 42.87 | 5,223 | -0.19(-0.44%) |
Mar 09, 2010 | 43.05 | 43.14 | 42.19 | 43.06 | 5,244 | -0.16(-0.37%) |
Mar 08, 2010 | 43.43 | 43.77 | 42.24 | 43.22 | 16,327 | +0.12(+0.27%) |
Mar 05, 2010 | 42.27 | 43.10 | 42.27 | 43.10 | 3,628 | +1.46(+3.51%) |
Mar 04, 2010 | 41.58 | 42.30 | 41.52 | 41.64 | 7,000 | -0.54(-1.28%) |
Mar 03, 2010 | 42.08 | 42.44 | 41.45 | 42.18 | 8,735 | -0.04(-0.09%) |
Mar 02, 2010 | 42.19 | 43.40 | 42.02 | 42.22 | 13,932 | +0.57(+1.36%) |
Mar 01, 2010 | 41.52 | 42.05 | 41.22 | 41.65 | 6,200 | +0.22(+0.54%) |
Feb 26, 2010 | 40.14 | 41.43 | 40.14 | 41.43 | 877 | +0.68(+1.66%) |
Feb 25, 2010 | 40.40 | 40.75 | 40.40 | 40.75 | 303 | -0.36(-0.88%) |
Feb 24, 2010 | 40.87 | 41.35 | 40.14 | 41.11 | 2,178 | +0.18(+0.45%) |
Feb 23, 2010 | 40.81 | 40.97 | 40.61 | 40.93 | 1,702 | +0.12(+0.29%) |
Feb 22, 2010 | 41.80 | 41.80 | 40.80 | 40.81 | 9,086 | -0.09(-0.23%) |
Feb 19, 2010 | 40.76 | 41.57 | 40.16 | 40.90 | 19,843 | +0.13(+0.32%) |
Feb 18, 2010 | 40.69 | 41.45 | 40.28 | 40.77 | 4,267 | +0.33(+0.81%) |
Feb 17, 2010 | 40.66 | 40.89 | 40.30 | 40.44 | 10,547 | -0.24(-0.58%) |
Feb 16, 2010 | 41.14 | 41.14 | 39.98 | 40.68 | 6,837 | +0.78(+1.95%) |
Feb 12, 2010 | 39.56 | 39.90 | 39.90 | 39.90 | 8,510 | +0.87(+2.23%) |
Feb 11, 2010 | 39.20 | 39.40 | 38.95 | 39.03 | 911 | +0.87(+2.28%) |
Feb 10, 2010 | 38.99 | 38.99 | 38.16 | 38.16 | 379 | +0.46(+1.22%) |
Feb 09, 2010 | 37.07 | 38.08 | 37.07 | 37.70 | 4,309 | +1.09(+2.98%) |
Feb 08, 2010 | 36.47 | 37.32 | 36.47 | 36.61 | 699 | +0.09(+0.25%) |
Feb 05, 2010 | 37.39 | 37.66 | 36.22 | 36.52 | 23,729 | -2.16(-5.58%) |
Feb 04, 2010 | 38.54 | 38.86 | 37.93 | 38.68 | 5,696 | -0.59(-1.51%) |
Feb 03, 2010 | 39.55 | 39.97 | 39.16 | 39.27 | 24,127 | -0.80(-2.00%) |
Feb 02, 2010 | 39.57 | 40.57 | 39.08 | 40.07 | 18,472 | +0.86(+2.18%) |
Feb 01, 2010 | 38.81 | 39.57 | 38.81 | 39.22 | 1,944 | +0.72(+1.88%) |
Jan 29, 2010 | 38.70 | 38.70 | 38.10 | 38.49 | 1,367 | +0.42(+1.11%) |
Jan 28, 2010 | 38.82 | 38.82 | 38.07 | 38.07 | 914 | -0.97(-2.49%) |
Jan 27, 2010 | 38.12 | 39.22 | 37.95 | 39.04 | 5,060 | +1.30(+3.45%) |
Jan 26, 2010 | 37.74 | 37.74 | 37.74 | 37.74 | 75 | -0.33(-0.86%) |
Jan 25, 2010 | 39.19 | 39.19 | 38.07 | 38.07 | 2,581 | +0.11(+0.28%) |
Jan 22, 2010 | 37.47 | 38.27 | 37.47 | 37.97 | 805 | -0.07(-0.17%) |
Jan 21, 2010 | 39.76 | 39.76 | 37.81 | 38.03 | 3,007 | -1.55(-3.92%) |
Jan 20, 2010 | 39.90 | 39.90 | 39.11 | 39.58 | 2,826 | -0.81(-2.01%) |
Jan 19, 2010 | 39.11 | 40.53 | 39.11 | 40.40 | 1,730 | +1.21(+3.08%) |
Jan 15, 2010 | 39.47 | 39.19 | 39.19 | 39.19 | 5,015 | -0.24(-0.62%) |
Jan 14, 2010 | 39.52 | 39.52 | 39.43 | 39.43 | 835 | -0.04(-0.10%) |
Jan 13, 2010 | 39.16 | 39.51 | 39.16 | 39.47 | 789 | +0.26(+0.65%) |
Jan 12, 2010 | 39.11 | 39.45 | 39.11 | 39.22 | 811 | -0.43(-1.10%) |
Jan 11, 2010 | 39.78 | 40.09 | 39.62 | 39.65 | 2,898 | +0.74(+1.91%) |
Jan 08, 2010 | 38.88 | 38.98 | 38.88 | 38.91 | 689 | +0.03(+0.08%) |
Jan 07, 2010 | 38.76 | 39.11 | 38.62 | 38.87 | 3,661 | +0.41(+1.06%) |
Jan 06, 2010 | 38.69 | 38.69 | 38.37 | 38.47 | 1,709 | +0.12(+0.31%) |
Jan 05, 2010 | 39.03 | 39.03 | 38.16 | 38.35 | 2,507 | +0.98(+2.63%) |
Jan 04, 2010 | 37.61 | 38.15 | 37.29 | 37.37 | 2,412 | +0.10(+0.26%) |
Dec 31, 2009 | 37.51 | 37.27 | 37.27 | 37.27 | 81,156 | +0.58(+1.58%) |
Dec 30, 2009 | 37.39 | 37.39 | 35.72 | 36.69 | 16,881 | -0.50(-1.34%) |
Dec 29, 2009 | 38.95 | 38.95 | 36.99 | 37.19 | 1,532 | -1.76(-4.52%) |
Dec 28, 2009 | 38.82 | 39.22 | 38.68 | 38.95 | 3,457 | +0.33(+0.85%) |
Dec 24, 2009 | 39.22 | 40.61 | 37.95 | 38.62 | 6,763 | -0.53(-1.34%) |
Dec 23, 2009 | 38.35 | 40.14 | 38.35 | 39.15 | 2,804 | +0.84(+2.20%) |
Dec 22, 2009 | 39.07 | 39.22 | 38.20 | 38.31 | 2,604 | -1.08(-2.74%) |
Dec 21, 2009 | 39.20 | 39.48 | 39.20 | 39.39 | 428 | -0.42(-1.06%) |
Dec 18, 2009 | 40.14 | 40.14 | 39.63 | 39.81 | 3,618 | -0.05(-0.12%) |
Dec 17, 2009 | 40.14 | 40.14 | 39.70 | 39.85 | 1,234 | +0.02(+0.05%) |
Dec 16, 2009 | 40.60 | 40.60 | 39.05 | 39.83 | 2,224 | +0.39(+1.00%) |
Dec 15, 2009 | 39.18 | 39.78 | 38.28 | 39.44 | 1,772 | -0.29(-0.73%) |
Dec 14, 2009 | 40.14 | 40.14 | 39.73 | 39.73 | 4,749 | +0.00(+0.00%) |
Dec 11, 2009 | 39.47 | 39.73 | 38.89 | 39.73 | 1,262 | +0.00(+0.00%) |
Dec 10, 2009 | 39.73 | 39.73 | 39.73 | 39.73 | 151 | +0.09(+0.23%) |
Dec 09, 2009 | 39.65 | 39.65 | 39.60 | 39.64 | 531 | -0.16(-0.40%) |
Dec 08, 2009 | 39.87 | 39.87 | 39.35 | 39.80 | 1,493 | +0.22(+0.57%) |
Dec 07, 2009 | 40.14 | 40.14 | 39.47 | 39.57 | 1,557 | +0.61(+1.55%) |
Dec 04, 2009 | 40.97 | 40.97 | 37.16 | 38.97 | 6,124 | -0.47(-1.20%) |
Dec 03, 2009 | 39.48 | 39.48 | 39.11 | 39.44 | 4,563 | +0.34(+0.88%) |
Dec 02, 2009 | 38.96 | 39.10 | 38.96 | 39.10 | 598 | -0.28(-0.72%) |
Dec 01, 2009 | 39.09 | 39.40 | 39.09 | 39.38 | 1,949 | +0.74(+1.93%) |
Nov 30, 2009 | 38.82 | 38.90 | 37.88 | 38.64 | 5,114 | -0.11(-0.27%) |
Nov 27, 2009 | 38.74 | 38.74 | 38.74 | 38.74 | 759 | -0.36(-0.91%) |
Nov 25, 2009 | 38.87 | 39.10 | 38.87 | 39.10 | 899 | +0.17(+0.45%) |
Nov 24, 2009 | 38.54 | 38.93 | 38.51 | 38.92 | 1,757 | -0.02(-0.04%) |
Nov 23, 2009 | 38.53 | 39.24 | 38.53 | 38.94 | 2,728 | +0.51(+1.34%) |
Nov 20, 2009 | 38.68 | 38.68 | 38.43 | 38.43 | 1,221 | -0.17(-0.44%) |
Nov 19, 2009 | 39.48 | 39.48 | 38.60 | 38.60 | 595 | -0.16(-0.41%) |
Nov 18, 2009 | 38.85 | 38.90 | 38.76 | 38.76 | 395 | -0.43(-1.11%) |
Nov 17, 2009 | 38.99 | 39.19 | 38.95 | 39.19 | 1,063 | +0.48(+1.23%) |
Nov 16, 2009 | 38.98 | 39.03 | 38.71 | 38.71 | 5,289 | +0.13(+0.33%) |
Nov 13, 2009 | 38.26 | 38.74 | 38.58 | 38.58 | 759 | +0.32(+0.84%) |
Nov 12, 2009 | 37.90 | 38.43 | 36.37 | 38.26 | 1,023 | +0.10(+0.26%) |
Nov 11, 2009 | 38.41 | 38.82 | 38.16 | 38.16 | 1,620 | -0.63(-1.62%) |
Nov 10, 2009 | 38.70 | 38.82 | 38.70 | 38.79 | 967 | +0.68(+1.77%) |
Nov 09, 2009 | 38.85 | 38.85 | 38.02 | 38.12 | 4,493 | +0.41(+1.10%) |
Nov 06, 2009 | 37.50 | 37.77 | 37.50 | 37.70 | 1,671 | +0.04(+0.10%) |
Nov 05, 2009 | 37.82 | 37.90 | 36.87 | 37.66 | 9,674 | +0.18(+0.49%) |
Nov 04, 2009 | 35.68 | 37.48 | 35.68 | 37.48 | 20,603 | +1.68(+4.71%) |
Nov 03, 2009 | 34.95 | 35.97 | 34.95 | 35.79 | 1,407 | -0.29(-0.80%) |
Nov 02, 2009 | 36.73 | 36.91 | 36.08 | 36.08 | 2,186 | -0.67(-1.83%) |
Oct 30, 2009 | 37.51 | 37.51 | 36.72 | 36.76 | 2,977 | -0.58(-1.55%) |
Oct 29, 2009 | 34.41 | 37.33 | 34.41 | 37.33 | 4,819 | +1.55(+4.34%) |
Oct 28, 2009 | 37.24 | 37.24 | 35.52 | 35.78 | 7,887 | -1.72(-4.60%) |
Oct 27, 2009 | 38.39 | 39.02 | 37.26 | 37.51 | 9,976 | -1.95(-4.94%) |
Oct 26, 2009 | 37.69 | 39.77 | 37.69 | 39.45 | 3,227 | +0.11(+0.27%) |
Oct 23, 2009 | 39.19 | 39.35 | 38.86 | 39.35 | 15,035 | -0.24(-0.60%) |
Oct 22, 2009 | 38.87 | 40.00 | 38.78 | 39.59 | 9,874 | -0.55(-1.37%) |
Oct 21, 2009 | 40.56 | 42.19 | 38.33 | 40.14 | 6,234 | -0.14(-0.36%) |
Oct 20, 2009 | 40.53 | 40.53 | 40.28 | 40.28 | 51,459 | -1.63(-3.89%) |
Oct 19, 2009 | 40.60 | 42.16 | 40.53 | 41.91 | 14,577 | +1.32(+3.24%) |
Oct 16, 2009 | 39.51 | 40.60 | 39.12 | 40.60 | 7,912 | +0.26(+0.65%) |
Oct 15, 2009 | 40.58 | 40.72 | 39.43 | 40.33 | 14,191 | -1.05(-2.54%) |
Oct 14, 2009 | 42.06 | 42.08 | 41.39 | 41.39 | 1,607 | -0.30(-0.73%) |
Oct 13, 2009 | 41.93 | 41.95 | 41.41 | 41.69 | 7,874 | -0.38(-0.91%) |
Oct 12, 2009 | 42.32 | 42.37 | 41.90 | 42.07 | 12,526 | +0.46(+1.11%) |
Oct 09, 2009 | 41.99 | 41.99 | 41.52 | 41.61 | 4,801 | -0.29(-0.69%) |
Oct 08, 2009 | 42.64 | 42.64 | 41.32 | 41.90 | 12,108 | +0.73(+1.78%) |
Oct 07, 2009 | 42.14 | 42.14 | 40.81 | 41.17 | 3,759 | +0.33(+0.81%) |
Oct 06, 2009 | 40.65 | 41.32 | 40.35 | 40.84 | 8,274 | +0.57(+1.42%) |
Oct 05, 2009 | 40.19 | 40.32 | 39.80 | 40.27 | 9,503 | +0.50(+1.26%) |
Oct 02, 2009 | 39.19 | 39.80 | 38.82 | 39.77 | 5,734 | +0.53(+1.34%) |
Oct 01, 2009 | 40.48 | 40.53 | 39.24 | 39.24 | 5,659 | -0.57(-1.42%) |
Sep 30, 2009 | 40.23 | 40.23 | 39.51 | 39.81 | 1,810 | -0.28(-0.69%) |
Sep 29, 2009 | 40.44 | 40.66 | 39.85 | 40.08 | 13,180 | -0.14(-0.34%) |
Sep 28, 2009 | 39.53 | 40.33 | 39.06 | 40.22 | 13,728 | +1.18(+3.02%) |
Sep 25, 2009 | 38.71 | 39.06 | 38.46 | 39.05 | 2,197 | +0.56(+1.45%) |
Sep 24, 2009 | 40.08 | 40.08 | 38.29 | 38.49 | 4,826 | -0.18(-0.46%) |
Sep 23, 2009 | 39.16 | 39.16 | 38.66 | 38.66 | 3,277 | +0.37(+0.96%) |
Sep 22, 2009 | 38.76 | 38.76 | 38.24 | 38.29 | 3,103 | +1.18(+3.19%) |
Sep 21, 2009 | 37.10 | 37.98 | 36.31 | 37.11 | 5,272 | +0.29(+0.80%) |
Sep 18, 2009 | 36.76 | 36.86 | 36.74 | 36.82 | 2,569 | +0.53(+1.46%) |
Sep 17, 2009 | 35.35 | 36.76 | 35.35 | 36.29 | 554 | -0.34(-0.92%) |
Sep 16, 2009 | 35.53 | 36.69 | 35.53 | 36.62 | 3,472 | +1.09(+3.07%) |
Sep 15, 2009 | 35.63 | 35.65 | 35.33 | 35.53 | 2,123 | +0.00(+0.00%) |
Sep 14, 2009 | 35.74 | 35.99 | 35.44 | 35.53 | 2,893 | +0.01(+0.03%) |
Sep 11, 2009 | 35.92 | 35.92 | 35.45 | 35.52 | 512 | +0.41(+1.16%) |
Sep 10, 2009 | 35.20 | 35.20 | 35.12 | 35.12 | 683 | +0.01(+0.02%) |
Sep 09, 2009 | 36.08 | 36.08 | 35.04 | 35.11 | 2,893 | +0.24(+0.68%) |
Sep 08, 2009 | 34.68 | 34.87 | 34.02 | 34.87 | 4,733 | +1.36(+4.07%) |
Sep 03, 2009 | 34.23 | 33.51 | 33.51 | 33.51 | 1,823 | +0.48(+1.45%) |
Sep 02, 2009 | 30.27 | 33.35 | 30.27 | 33.03 | 2,899 | +1.09(+3.42%) |
Sep 01, 2009 | 34.08 | 34.32 | 31.60 | 31.94 | 13,168 | -2.14(-6.29%) |
Aug 31, 2009 | 34.08 | 34.47 | 34.01 | 34.08 | 1,481 | -0.38(-1.09%) |
Aug 28, 2009 | 34.74 | 34.74 | 34.32 | 34.46 | 4,981 | -0.19(-0.55%) |
Aug 27, 2009 | 32.09 | 34.65 | 32.09 | 34.65 | 4,635 | +0.49(+1.43%) |
Aug 26, 2009 | 34.49 | 34.49 | 33.65 | 34.16 | 4,893 | -0.29(-0.84%) |
Aug 25, 2009 | 34.82 | 34.82 | 34.32 | 34.45 | 1,747 | +0.41(+1.20%) |
Aug 24, 2009 | 34.58 | 34.87 | 33.83 | 34.04 | 3,875 | +0.28(+0.82%) |
Aug 21, 2009 | 32.91 | 34.47 | 32.91 | 33.77 | 12,202 | -0.04(-0.12%) |
Aug 20, 2009 | 33.82 | 33.82 | 33.78 | 33.81 | 835 | +0.57(+1.70%) |
Aug 19, 2009 | 32.91 | 33.24 | 32.91 | 33.24 | 927 | +0.54(+1.65%) |
Aug 18, 2009 | 32.95 | 32.98 | 31.58 | 32.70 | 7,671 | +0.07(+0.20%) |
Aug 17, 2009 | 32.57 | 33.32 | 32.57 | 32.64 | 2,438 | -1.08(-3.20%) |
Aug 14, 2009 | 34.03 | 34.03 | 33.53 | 33.72 | 560 | -0.11(-0.31%) |
Aug 13, 2009 | 33.15 | 33.82 | 33.15 | 33.82 | 1,405 | +1.13(+3.46%) |
Aug 12, 2009 | 33.20 | 33.36 | 32.69 | 32.69 | 3,598 | -0.54(-1.62%) |
Aug 11, 2009 | 35.61 | 35.61 | 33.20 | 33.23 | 898 | -0.66(-1.94%) |
Aug 10, 2009 | 34.18 | 34.18 | 33.85 | 33.89 | 915 | -0.28(-0.81%) |
Aug 07, 2009 | 34.06 | 35.34 | 33.72 | 34.16 | 2,572 | +0.38(+1.13%) |
Aug 06, 2009 | 33.52 | 33.93 | 33.43 | 33.78 | 3,419 | +0.42(+1.26%) |
Aug 05, 2009 | 33.52 | 33.52 | 33.36 | 33.36 | 759 | +0.20(+0.60%) |
Aug 04, 2009 | 32.27 | 33.52 | 32.27 | 33.16 | 3,339 | -0.22(-0.67%) |