Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 47.16 | 47.41 | 46.66 | 46.78 | 699,246 | -0.47(-0.99%) |
Mar 30, 2010 | 47.28 | 47.51 | 46.51 | 47.25 | 1,350,910 | -0.01(-0.02%) |
Mar 29, 2010 | 47.50 | 48.19 | 46.94 | 47.26 | 848,705 | +0.05(+0.11%) |
Mar 26, 2010 | 46.85 | 47.51 | 46.53 | 47.21 | 629,296 | +0.63(+1.35%) |
Mar 25, 2010 | 47.42 | 47.71 | 46.48 | 46.58 | 1,238,494 | -0.30(-0.64%) |
Mar 24, 2010 | 47.06 | 47.50 | 46.43 | 46.88 | 1,398,139 | -0.36(-0.76%) |
Mar 23, 2010 | 45.90 | 47.84 | 45.85 | 47.24 | 1,571,163 | +1.58(+3.46%) |
Mar 22, 2010 | 43.72 | 45.82 | 43.14 | 45.66 | 1,411,587 | +1.69(+3.84%) |
Mar 19, 2010 | 44.30 | 44.56 | 43.41 | 43.97 | 1,073,066 | -0.20(-0.45%) |
Mar 18, 2010 | 43.49 | 44.27 | 43.49 | 44.17 | 1,108,786 | +0.58(+1.33%) |
Mar 17, 2010 | 43.00 | 43.70 | 42.84 | 43.59 | 937,685 | +0.68(+1.58%) |
Mar 16, 2010 | 43.30 | 43.40 | 42.50 | 42.91 | 690,911 | -0.14(-0.33%) |
Mar 15, 2010 | 42.82 | 43.16 | 42.78 | 43.05 | 704,270 | -0.46(-1.06%) |
Mar 12, 2010 | 43.78 | 43.95 | 43.09 | 43.51 | 658,037 | -0.10(-0.23%) |
Mar 11, 2010 | 43.91 | 43.91 | 43.29 | 43.61 | 820,844 | -0.36(-0.82%) |
Mar 10, 2010 | 43.97 | 44.66 | 43.76 | 43.97 | 718,409 | -0.05(-0.11%) |
Mar 09, 2010 | 42.78 | 44.55 | 42.46 | 44.02 | 1,331,435 | +1.08(+2.52%) |
Mar 08, 2010 | 43.04 | 43.20 | 42.50 | 42.94 | 485,927 | -0.09(-0.21%) |
Mar 05, 2010 | 42.48 | 43.06 | 42.35 | 43.03 | 711,054 | +0.80(+1.89%) |
Mar 04, 2010 | 42.93 | 43.03 | 42.02 | 42.23 | 1,130,559 | -0.70(-1.63%) |
Mar 03, 2010 | 43.39 | 43.44 | 42.68 | 42.93 | 414,035 | -0.23(-0.53%) |
Mar 02, 2010 | 43.75 | 43.75 | 42.89 | 43.16 | 611,619 | -0.32(-0.74%) |
Mar 01, 2010 | 43.52 | 43.94 | 43.05 | 43.48 | 545,233 | +0.34(+0.79%) |
Feb 26, 2010 | 43.24 | 43.54 | 42.72 | 43.14 | 473,598 | -0.08(-0.19%) |
Feb 25, 2010 | 42.03 | 43.28 | 42.03 | 43.22 | 759,082 | +0.14(+0.32%) |
Feb 24, 2010 | 43.23 | 43.50 | 42.90 | 43.08 | 750,908 | +0.05(+0.12%) |
Feb 23, 2010 | 43.95 | 43.98 | 42.92 | 43.03 | 863,334 | -1.11(-2.51%) |
Feb 22, 2010 | 44.32 | 44.45 | 43.90 | 44.14 | 435,463 | +0.18(+0.41%) |
Feb 19, 2010 | 44.03 | 44.33 | 43.89 | 43.96 | 628,276 | -0.06(-0.14%) |
Feb 18, 2010 | 43.79 | 44.36 | 43.20 | 44.02 | 1,199,992 | +0.15(+0.34%) |
Feb 17, 2010 | 44.54 | 44.70 | 43.71 | 43.87 | 1,041,865 | -0.53(-1.19%) |
Feb 16, 2010 | 44.60 | 45.09 | 44.22 | 44.40 | 1,078,172 | +0.20(+0.45%) |
Feb 12, 2010 | 43.74 | 44.20 | 44.20 | 44.20 | 1,243,200 | +0.22(+0.50%) |
Feb 11, 2010 | 42.09 | 44.00 | 41.78 | 43.98 | 2,031,908 | +1.77(+4.19%) |
Feb 10, 2010 | 41.34 | 42.48 | 41.00 | 42.21 | 1,990,714 | +1.02(+2.48%) |
Feb 09, 2010 | 38.53 | 42.06 | 38.02 | 41.19 | 5,804,561 | +5.69(+16.03%) |
Feb 08, 2010 | 34.81 | 36.60 | 34.68 | 35.50 | 1,386,100 | +0.57(+1.63%) |
Feb 05, 2010 | 35.90 | 35.96 | 33.92 | 34.93 | 1,331,035 | -1.06(-2.95%) |
Feb 04, 2010 | 37.08 | 37.45 | 35.88 | 35.99 | 659,695 | -1.43(-3.82%) |
Feb 03, 2010 | 38.22 | 38.31 | 36.92 | 37.42 | 681,400 | -0.97(-2.53%) |
Feb 02, 2010 | 36.19 | 38.56 | 36.01 | 38.39 | 1,093,586 | +2.51(+7.00%) |
Feb 01, 2010 | 35.72 | 36.20 | 35.35 | 35.88 | 556,704 | +0.33(+0.93%) |
Jan 29, 2010 | 37.95 | 37.95 | 35.50 | 35.55 | 989,075 | -2.29(-6.05%) |
Jan 28, 2010 | 37.47 | 38.23 | 37.23 | 37.84 | 706,312 | +0.56(+1.50%) |
Jan 27, 2010 | 36.86 | 37.33 | 36.65 | 37.28 | 519,099 | +0.31(+0.84%) |
Jan 26, 2010 | 37.00 | 37.33 | 36.54 | 36.97 | 433,172 | -0.27(-0.73%) |
Jan 25, 2010 | 37.48 | 37.52 | 36.92 | 37.24 | 386,768 | +0.23(+0.62%) |
Jan 22, 2010 | 36.91 | 37.81 | 36.69 | 37.01 | 716,572 | +0.05(+0.14%) |
Jan 21, 2010 | 37.81 | 38.72 | 36.93 | 36.96 | 582,070 | -0.97(-2.56%) |
Jan 20, 2010 | 38.15 | 38.17 | 37.22 | 37.93 | 539,762 | -0.52(-1.35%) |
Jan 19, 2010 | 37.76 | 38.46 | 37.18 | 38.45 | 309,689 | +0.57(+1.50%) |
Jan 15, 2010 | 38.54 | 37.88 | 37.88 | 37.88 | 490,800 | -0.72(-1.87%) |
Jan 14, 2010 | 37.63 | 38.67 | 37.46 | 38.60 | 867,162 | +0.84(+2.22%) |
Jan 13, 2010 | 37.02 | 37.84 | 36.84 | 37.76 | 323,874 | +0.83(+2.25%) |
Jan 12, 2010 | 37.08 | 37.40 | 36.63 | 36.93 | 382,949 | -0.40(-1.07%) |
Jan 11, 2010 | 37.44 | 37.73 | 37.05 | 37.33 | 307,639 | +0.24(+0.65%) |
Jan 08, 2010 | 36.84 | 37.38 | 36.77 | 37.09 | 332,591 | -0.05(-0.13%) |
Jan 07, 2010 | 37.24 | 37.43 | 36.83 | 37.14 | 617,345 | -0.21(-0.56%) |
Jan 06, 2010 | 37.22 | 37.45 | 36.96 | 37.35 | 668,674 | +0.12(+0.32%) |
Jan 05, 2010 | 35.90 | 37.29 | 35.84 | 37.23 | 822,532 | +1.36(+3.79%) |
Jan 04, 2010 | 35.58 | 36.29 | 35.19 | 35.87 | 607,535 | +0.59(+1.67%) |
Dec 31, 2009 | 35.45 | 35.28 | 35.28 | 35.28 | 351,900 | -0.18(-0.51%) |
Dec 30, 2009 | 35.55 | 35.94 | 35.37 | 35.46 | 326,800 | -0.23(-0.64%) |
Dec 29, 2009 | 35.23 | 36.03 | 34.83 | 35.69 | 682,151 | +0.65(+1.86%) |
Dec 28, 2009 | 36.00 | 36.12 | 34.94 | 35.04 | 1,428,376 | -0.96(-2.67%) |
Dec 24, 2009 | 36.10 | 36.23 | 35.86 | 36.00 | 233,350 | -0.02(-0.06%) |
Dec 23, 2009 | 36.00 | 36.15 | 35.65 | 36.02 | 623,334 | +0.01(+0.03%) |
Dec 22, 2009 | 36.16 | 36.58 | 35.91 | 36.01 | 659,143 | -0.10(-0.28%) |
Dec 21, 2009 | 36.27 | 36.72 | 36.07 | 36.11 | 417,580 | +0.00(+0.00%) |
Dec 18, 2009 | 36.39 | 36.93 | 35.60 | 36.11 | 1,301,534 | -0.15(-0.41%) |
Dec 17, 2009 | 35.70 | 36.32 | 35.48 | 36.26 | 567,547 | -0.09(-0.23%) |
Dec 16, 2009 | 36.12 | 36.74 | 35.93 | 36.34 | 645,505 | +0.39(+1.10%) |
Dec 15, 2009 | 36.52 | 36.57 | 35.79 | 35.95 | 438,814 | -0.80(-2.18%) |
Dec 14, 2009 | 36.38 | 36.81 | 36.33 | 36.75 | 401,792 | +0.07(+0.19%) |
Dec 11, 2009 | 36.46 | 36.73 | 36.27 | 36.68 | 379,289 | +0.46(+1.27%) |
Dec 10, 2009 | 36.08 | 36.66 | 35.89 | 36.22 | 385,716 | +0.28(+0.78%) |
Dec 09, 2009 | 35.89 | 36.26 | 35.22 | 35.94 | 727,077 | +0.07(+0.20%) |
Dec 08, 2009 | 35.30 | 35.90 | 34.89 | 35.87 | 839,765 | +0.31(+0.87%) |
Dec 07, 2009 | 36.37 | 36.66 | 35.50 | 35.56 | 820,212 | -0.79(-2.17%) |
Dec 04, 2009 | 36.52 | 37.06 | 35.82 | 36.35 | 888,687 | +0.20(+0.55%) |
Dec 03, 2009 | 37.09 | 37.56 | 36.05 | 36.15 | 633,132 | -0.96(-2.59%) |
Dec 02, 2009 | 37.08 | 37.64 | 36.80 | 37.11 | 599,450 | +0.08(+0.22%) |
Dec 01, 2009 | 37.98 | 37.98 | 36.91 | 37.03 | 708,945 | -0.58(-1.54%) |
Nov 30, 2009 | 36.14 | 37.68 | 35.75 | 37.61 | 1,084,456 | +1.40(+3.87%) |
Nov 27, 2009 | 36.01 | 36.78 | 35.64 | 36.21 | 414,739 | -0.81(-2.19%) |
Nov 25, 2009 | 36.89 | 37.20 | 36.80 | 37.02 | 557,979 | +0.21(+0.57%) |
Nov 24, 2009 | 36.77 | 37.00 | 36.55 | 36.81 | 776,530 | +0.10(+0.27%) |
Nov 23, 2009 | 36.65 | 37.01 | 36.50 | 36.71 | 595,457 | +0.54(+1.49%) |
Nov 20, 2009 | 35.82 | 36.28 | 35.82 | 36.17 | 659,628 | +0.10(+0.28%) |
Nov 19, 2009 | 36.79 | 36.86 | 35.69 | 36.07 | 475,330 | -0.93(-2.51%) |
Nov 18, 2009 | 37.52 | 37.75 | 36.55 | 37.00 | 464,910 | -0.42(-1.12%) |
Nov 17, 2009 | 37.11 | 37.50 | 36.16 | 37.42 | 601,424 | +0.33(+0.89%) |
Nov 16, 2009 | 37.93 | 37.93 | 36.42 | 37.09 | 1,135,761 | -0.70(-1.85%) |
Nov 13, 2009 | 38.19 | 38.26 | 37.36 | 37.79 | 871,547 | -0.47(-1.23%) |
Nov 12, 2009 | 39.16 | 39.29 | 38.14 | 38.26 | 567,963 | -0.84(-2.15%) |
Nov 11, 2009 | 39.43 | 39.43 | 38.66 | 39.10 | 580,036 | +0.22(+0.57%) |
Nov 10, 2009 | 39.05 | 39.33 | 38.16 | 38.88 | 620,866 | -0.21(-0.54%) |
Nov 09, 2009 | 38.54 | 39.09 | 38.10 | 39.09 | 580,673 | +1.00(+2.63%) |
Nov 06, 2009 | 38.59 | 39.36 | 37.60 | 38.09 | 698,021 | -0.56(-1.45%) |
Nov 05, 2009 | 37.42 | 38.69 | 36.83 | 38.65 | 1,189,219 | +1.74(+4.71%) |
Nov 04, 2009 | 36.89 | 38.08 | 36.80 | 36.91 | 1,088,605 | +0.47(+1.29%) |
Nov 03, 2009 | 36.18 | 36.70 | 35.50 | 36.44 | 1,090,366 | -0.25(-0.68%) |
Nov 02, 2009 | 37.96 | 38.01 | 36.06 | 36.69 | 2,159,811 | -0.92(-2.45%) |
Oct 30, 2009 | 37.52 | 40.33 | 37.26 | 37.61 | 7,133,397 | +4.61(+13.97%) |
Oct 29, 2009 | 32.12 | 33.18 | 32.07 | 33.00 | 1,044,956 | +0.99(+3.09%) |
Oct 28, 2009 | 33.89 | 34.16 | 31.54 | 32.01 | 1,576,369 | -2.00(-5.88%) |
Oct 27, 2009 | 35.41 | 35.47 | 33.50 | 34.01 | 1,013,709 | -1.29(-3.65%) |
Oct 26, 2009 | 35.70 | 37.00 | 35.16 | 35.30 | 601,082 | -0.25(-0.70%) |
Oct 23, 2009 | 35.43 | 35.69 | 35.22 | 35.55 | 511,256 | -0.93(-2.55%) |
Oct 22, 2009 | 36.26 | 36.70 | 35.07 | 36.48 | 552,814 | +0.37(+1.02%) |
Oct 21, 2009 | 36.16 | 36.95 | 36.03 | 36.11 | 697,464 | +0.00(+0.00%) |
Oct 20, 2009 | 35.52 | 36.13 | 35.43 | 36.11 | 559,265 | -0.39(-1.07%) |
Oct 19, 2009 | 36.73 | 37.07 | 36.06 | 36.50 | 1,028,284 | -0.10(-0.27%) |
Oct 16, 2009 | 36.89 | 37.15 | 36.27 | 36.60 | 874,435 | -0.76(-2.03%) |
Oct 15, 2009 | 36.92 | 37.52 | 36.64 | 37.36 | 1,105,528 | +0.29(+0.78%) |
Oct 14, 2009 | 36.56 | 37.15 | 36.51 | 37.07 | 1,211,567 | +1.44(+4.04%) |
Oct 13, 2009 | 35.28 | 36.00 | 34.89 | 35.63 | 1,007,991 | +0.24(+0.68%) |
Oct 12, 2009 | 35.45 | 35.91 | 35.22 | 35.39 | 1,182,838 | +0.01(+0.03%) |
Oct 09, 2009 | 35.09 | 35.45 | 34.20 | 35.38 | 619,991 | +0.28(+0.80%) |
Oct 08, 2009 | 34.19 | 35.81 | 34.19 | 35.10 | 1,041,341 | +1.23(+3.63%) |
Oct 07, 2009 | 33.91 | 34.60 | 33.70 | 33.87 | 825,756 | -0.16(-0.47%) |
Oct 06, 2009 | 33.13 | 34.21 | 33.07 | 34.03 | 1,117,191 | +1.07(+3.25%) |
Oct 05, 2009 | 31.99 | 32.99 | 31.35 | 32.96 | 802,680 | +1.36(+4.30%) |
Oct 02, 2009 | 32.14 | 32.17 | 30.90 | 31.60 | 1,502,787 | -1.00(-3.07%) |
Oct 01, 2009 | 33.73 | 33.73 | 31.90 | 32.60 | 1,545,168 | -1.28(-3.78%) |
Sep 30, 2009 | 34.35 | 34.70 | 33.12 | 33.88 | 1,262,911 | -0.10(-0.29%) |
Sep 29, 2009 | 31.80 | 34.57 | 31.54 | 33.98 | 2,724,129 | +2.77(+8.88%) |
Sep 28, 2009 | 30.21 | 31.90 | 29.98 | 31.21 | 1,010,911 | +1.09(+3.62%) |
Sep 25, 2009 | 30.23 | 30.51 | 29.55 | 30.12 | 1,144,886 | -0.39(-1.28%) |
Sep 24, 2009 | 32.12 | 32.45 | 30.25 | 30.51 | 793,203 | -1.47(-4.60%) |
Sep 23, 2009 | 32.58 | 32.68 | 31.90 | 31.98 | 1,055,672 | -0.64(-1.96%) |
Sep 22, 2009 | 32.27 | 32.93 | 32.14 | 32.62 | 1,036,955 | +0.57(+1.78%) |
Sep 21, 2009 | 32.06 | 32.27 | 31.34 | 32.05 | 1,162,835 | -0.42(-1.29%) |
Sep 18, 2009 | 30.54 | 33.06 | 30.46 | 32.47 | 2,657,405 | +2.17(+7.16%) |
Sep 17, 2009 | 29.02 | 31.06 | 28.82 | 30.30 | 2,250,103 | +1.22(+4.20%) |
Sep 16, 2009 | 29.00 | 29.13 | 28.57 | 29.08 | 847,985 | +0.11(+0.38%) |
Sep 15, 2009 | 28.44 | 29.17 | 28.43 | 28.97 | 1,041,258 | +0.57(+2.01%) |
Sep 14, 2009 | 28.35 | 28.74 | 27.86 | 28.40 | 1,816,589 | -0.73(-2.51%) |
Sep 11, 2009 | 29.35 | 29.75 | 29.06 | 29.13 | 1,194,575 | -0.21(-0.72%) |
Sep 10, 2009 | 29.27 | 29.71 | 28.44 | 29.34 | 1,015,577 | +0.08(+0.27%) |
Sep 09, 2009 | 28.60 | 29.86 | 28.32 | 29.26 | 1,488,404 | +1.03(+3.65%) |
Sep 08, 2009 | 27.83 | 28.45 | 27.73 | 28.23 | 1,135,748 | +0.46(+1.66%) |
Sep 04, 2009 | 27.72 | 27.97 | 27.31 | 27.77 | 1,086,345 | +0.23(+0.84%) |
Sep 03, 2009 | 27.78 | 27.87 | 26.85 | 27.54 | 1,477,984 | -0.02(-0.07%) |
Sep 02, 2009 | 28.45 | 28.85 | 27.52 | 27.56 | 1,422,547 | -0.95(-3.33%) |
Sep 01, 2009 | 29.97 | 30.44 | 28.44 | 28.51 | 1,505,715 | -1.48(-4.93%) |
Aug 31, 2009 | 30.40 | 30.70 | 29.85 | 29.99 | 896,256 | -0.93(-3.01%) |
Aug 28, 2009 | 31.69 | 32.11 | 30.43 | 30.92 | 1,238,379 | -0.22(-0.71%) |
Aug 27, 2009 | 29.60 | 31.31 | 29.32 | 31.14 | 2,379,538 | +1.48(+4.99%) |
Aug 26, 2009 | 29.54 | 30.12 | 29.10 | 29.66 | 1,838,125 | -0.09(-0.30%) |
Aug 25, 2009 | 28.29 | 29.95 | 28.16 | 29.75 | 4,252,559 | +2.65(+9.78%) |
Aug 24, 2009 | 28.26 | 29.00 | 27.03 | 27.10 | 1,484,052 | -1.57(-5.48%) |
Aug 21, 2009 | 28.81 | 29.09 | 27.89 | 28.67 | 1,544,824 | +0.93(+3.35%) |
Aug 20, 2009 | 26.87 | 29.12 | 26.87 | 27.74 | 2,359,522 | +0.67(+2.48%) |
Aug 19, 2009 | 26.64 | 27.23 | 25.99 | 27.07 | 777,708 | +0.19(+0.71%) |
Aug 18, 2009 | 25.58 | 27.00 | 25.58 | 26.88 | 1,089,848 | +1.43(+5.62%) |
Aug 17, 2009 | 26.17 | 26.28 | 25.05 | 25.45 | 1,047,824 | -1.08(-4.07%) |
Aug 14, 2009 | 27.38 | 27.38 | 26.30 | 26.53 | 887,564 | -1.06(-3.84%) |
Aug 13, 2009 | 28.01 | 28.01 | 26.98 | 27.59 | 683,088 | -0.15(-0.54%) |
Aug 12, 2009 | 27.18 | 28.01 | 27.17 | 27.74 | 1,208,578 | +0.49(+1.80%) |
Aug 11, 2009 | 26.95 | 28.13 | 26.68 | 27.25 | 2,464,500 | +0.12(+0.44%) |
Aug 10, 2009 | 26.55 | 27.24 | 26.16 | 27.13 | 1,586,088 | +0.52(+1.95%) |
Aug 07, 2009 | 25.66 | 26.68 | 25.19 | 26.61 | 822,842 | +1.26(+4.97%) |
Aug 06, 2009 | 25.14 | 25.73 | 25.07 | 25.35 | 581,364 | +0.27(+1.08%) |
Aug 05, 2009 | 25.67 | 25.72 | 24.77 | 25.08 | 892,824 | -0.39(-1.53%) |
Aug 04, 2009 | 24.91 | 25.63 | 24.71 | 25.47 | 768,017 | +0.22(+0.87%) |
Aug 03, 2009 | 24.75 | 25.42 | 24.50 | 25.25 | 1,021,217 | +0.57(+2.31%) |
Jul 31, 2009 | 23.89 | 25.30 | 23.76 | 24.68 | 1,630,482 | +0.77(+3.22%) |
Jul 30, 2009 | 23.52 | 24.18 | 23.26 | 23.91 | 1,049,299 | +0.78(+3.37%) |
Jul 29, 2009 | 23.08 | 23.48 | 22.98 | 23.13 | 973,632 | -0.22(-0.94%) |
Jul 28, 2009 | 23.50 | 24.04 | 22.83 | 23.35 | 1,437,453 | -0.50(-2.10%) |
Jul 27, 2009 | 23.62 | 23.94 | 23.21 | 23.85 | 1,371,879 | +0.18(+0.76%) |
Jul 24, 2009 | 22.94 | 23.83 | 22.02 | 23.67 | 596 | +0.50(+2.16%) |
Jul 23, 2009 | 22.11 | 23.26 | 22.01 | 23.17 | 2,603,474 | +1.08(+4.89%) |
Jul 22, 2009 | 20.93 | 22.14 | 20.70 | 22.09 | 2,593,294 | +1.38(+6.66%) |
Jul 21, 2009 | 20.94 | 21.53 | 20.03 | 20.71 | 6,790,253 | -0.15(-0.72%) |
Jul 20, 2009 | 26.03 | 27.71 | 20.47 | 20.86 | 21,805,252 | -4.32(-17.16%) |
Jul 17, 2009 | 24.12 | 25.25 | 23.77 | 25.18 | 2,320,006 | +1.00(+4.14%) |
Jul 16, 2009 | 23.41 | 24.45 | 23.18 | 24.18 | 2,641,245 | +0.84(+3.60%) |
Jul 15, 2009 | 22.80 | 23.48 | 22.37 | 23.34 | 3,815,557 | +0.78(+3.46%) |
Jul 14, 2009 | 21.08 | 22.99 | 21.01 | 22.56 | 6,380,589 | +1.46(+6.92%) |
Jul 13, 2009 | 21.48 | 21.68 | 20.69 | 21.10 | 3,591,207 | +0.53(+2.58%) |
Jul 10, 2009 | 18.76 | 20.97 | 18.60 | 20.57 | 3,158,238 | +1.61(+8.49%) |
Jul 09, 2009 | 18.40 | 19.52 | 18.19 | 18.96 | 1,560,730 | +0.71(+3.89%) |
Jul 08, 2009 | 18.04 | 18.37 | 17.82 | 18.25 | 1,542,934 | +0.36(+2.01%) |
Jul 07, 2009 | 18.00 | 18.11 | 17.61 | 17.89 | 1,066,444 | -0.11(-0.61%) |
Jul 06, 2009 | 18.08 | 18.22 | 17.55 | 18.00 | 1,127,064 | -0.28(-1.53%) |
Jul 02, 2009 | 18.58 | 18.81 | 18.10 | 18.28 | 1,136,089 | -0.69(-3.64%) |
Jul 01, 2009 | 18.98 | 19.15 | 18.82 | 18.97 | 1,220,683 | +0.17(+0.90%) |
Jun 30, 2009 | 19.00 | 19.56 | 18.59 | 18.80 | 1,510,138 | -0.20(-1.05%) |
Jun 29, 2009 | 18.76 | 19.36 | 18.41 | 19.00 | 1,011,863 | +0.37(+1.99%) |
Jun 26, 2009 | 18.64 | 18.87 | 18.06 | 18.63 | 975,884 | -0.07(-0.37%) |
Jun 25, 2009 | 18.03 | 18.70 | 18.00 | 18.70 | 1,177,797 | +0.67(+3.72%) |
Jun 24, 2009 | 17.42 | 18.57 | 17.42 | 18.03 | 1,607,624 | +0.76(+4.40%) |
Jun 23, 2009 | 17.43 | 17.72 | 16.93 | 17.27 | 1,427,550 | -0.25(-1.43%) |
Jun 22, 2009 | 18.15 | 18.18 | 17.48 | 17.52 | 2,218,103 | -0.79(-4.31%) |
Jun 19, 2009 | 18.50 | 18.93 | 18.27 | 18.31 | 3,807,435 | +0.04(+0.22%) |
Jun 18, 2009 | 18.75 | 18.91 | 18.23 | 18.27 | 10,093,212 | -0.98(-5.09%) |
Jun 17, 2009 | 20.21 | 20.21 | 19.19 | 19.25 | 2,307,923 | -1.15(-5.64%) |
Jun 16, 2009 | 21.06 | 21.74 | 20.30 | 20.40 | 2,834,182 | -2.35(-10.31%) |
Jun 15, 2009 | 22.66 | 23.38 | 22.54 | 22.75 | 1,246,093 | -0.29(-1.28%) |
Jun 12, 2009 | 22.32 | 23.07 | 22.20 | 23.04 | 822,289 | +0.67(+3.00%) |
Jun 11, 2009 | 22.03 | 22.70 | 21.69 | 22.37 | 1,208,728 | +0.42(+1.91%) |
Jun 10, 2009 | 20.54 | 22.46 | 20.54 | 21.95 | 1,795,387 | +1.49(+7.28%) |
Jun 09, 2009 | 19.95 | 20.52 | 19.93 | 20.46 | 615,492 | +0.45(+2.25%) |
Jun 08, 2009 | 20.02 | 20.16 | 19.73 | 20.01 | 686,761 | -0.47(-2.29%) |
Jun 05, 2009 | 20.16 | 20.73 | 20.11 | 20.48 | 1,071,770 | +0.54(+2.71%) |
Jun 04, 2009 | 19.64 | 19.98 | 19.08 | 19.94 | 1,173,177 | +0.27(+1.37%) |
Jun 03, 2009 | 20.02 | 20.11 | 19.34 | 19.67 | 667,309 | -0.56(-2.77%) |
Jun 02, 2009 | 19.92 | 20.47 | 19.64 | 20.23 | 975,583 | +0.19(+0.95%) |
Jun 01, 2009 | 18.90 | 20.16 | 18.90 | 20.04 | 907,130 | +1.40(+7.51%) |
May 29, 2009 | 17.70 | 18.81 | 17.70 | 18.64 | 813,861 | +1.01(+5.73%) |
May 28, 2009 | 18.23 | 18.57 | 16.97 | 17.63 | 1,055,895 | -0.46(-2.54%) |
May 27, 2009 | 17.76 | 19.02 | 17.76 | 18.09 | 1,287,136 | -0.04(-0.22%) |
May 26, 2009 | 16.72 | 18.18 | 16.59 | 18.13 | 1,050,159 | +1.24(+7.34%) |
May 22, 2009 | 17.32 | 17.45 | 16.78 | 16.89 | 903,677 | -0.19(-1.11%) |
May 21, 2009 | 17.32 | 17.38 | 16.73 | 17.08 | 931,661 | -0.58(-3.28%) |
May 20, 2009 | 17.70 | 18.38 | 17.59 | 17.66 | 1,847,369 | +0.16(+0.91%) |
May 19, 2009 | 17.07 | 17.74 | 17.04 | 17.50 | 1,142,913 | +0.36(+2.10%) |
May 18, 2009 | 16.68 | 17.29 | 16.38 | 17.14 | 1,216,646 | +0.63(+3.82%) |
May 15, 2009 | 16.68 | 17.31 | 16.29 | 16.51 | 996,451 | -0.09(-0.54%) |
May 14, 2009 | 17.03 | 17.13 | 16.10 | 16.60 | 2,191,514 | -0.17(-1.01%) |
May 13, 2009 | 18.40 | 18.55 | 16.70 | 16.77 | 2,116,457 | -1.99(-10.61%) |
May 12, 2009 | 20.42 | 20.42 | 18.40 | 18.76 | 1,566,800 | -1.43(-7.08%) |
May 11, 2009 | 20.76 | 20.76 | 19.72 | 20.19 | 927,095 | -0.56(-2.70%) |
May 08, 2009 | 20.54 | 21.26 | 20.12 | 20.75 | 1,626,030 | +0.90(+4.53%) |
May 07, 2009 | 21.01 | 21.40 | 19.52 | 19.85 | 1,083,357 | -0.92(-4.43%) |
May 06, 2009 | 21.41 | 21.91 | 20.32 | 20.77 | 1,070,821 | -0.48(-2.26%) |
May 05, 2009 | 21.63 | 21.90 | 21.01 | 21.25 | 1,352,883 | -0.31(-1.44%) |
May 04, 2009 | 21.34 | 21.60 | 21.32 | 21.56 | 1,359,607 | +2.03(+10.39%) |
May 01, 2009 | 18.34 | 19.95 | 18.29 | 19.53 | 1,009,378 | +1.34(+7.37%) |
Apr 30, 2009 | 18.23 | 19.59 | 18.01 | 18.19 | 2,118,672 | -1.00(-5.21%) |
Apr 29, 2009 | 19.37 | 20.33 | 19.06 | 19.19 | 1,639,613 | -0.10(-0.52%) |
Apr 28, 2009 | 18.75 | 19.60 | 18.60 | 19.29 | 1,055,881 | +0.26(+1.37%) |
Apr 27, 2009 | 19.05 | 19.49 | 18.80 | 19.03 | 1,208,146 | -0.68(-3.45%) |
Apr 24, 2009 | 17.90 | 19.86 | 17.85 | 19.71 | 1,090,241 | +2.00(+11.29%) |
Apr 23, 2009 | 17.08 | 17.94 | 17.01 | 17.71 | 1,344,721 | +0.32(+1.84%) |
Apr 22, 2009 | 16.69 | 18.02 | 16.60 | 17.39 | 1,407,764 | +0.36(+2.11%) |
Apr 21, 2009 | 16.15 | 17.03 | 15.90 | 17.03 | 1,240,029 | +0.86(+5.32%) |
Apr 20, 2009 | 17.56 | 17.91 | 15.93 | 16.17 | 1,094,265 | -1.77(-9.87%) |
Apr 17, 2009 | 17.35 | 18.19 | 17.12 | 17.94 | 926,856 | +0.68(+3.94%) |
Apr 16, 2009 | 17.00 | 17.52 | 16.92 | 17.26 | 1,271,455 | +0.33(+1.95%) |
Apr 15, 2009 | 16.47 | 17.17 | 16.28 | 16.93 | 844,592 | +0.45(+2.73%) |
Apr 14, 2009 | 17.24 | 17.46 | 16.42 | 16.48 | 1,038,580 | -1.07(-6.10%) |
Apr 13, 2009 | 16.82 | 17.74 | 16.78 | 17.55 | 1,193,687 | +0.16(+0.92%) |
Apr 09, 2009 | 15.97 | 17.39 | 15.97 | 17.39 | 1,452,019 | +1.73(+11.05%) |
Apr 08, 2009 | 14.99 | 15.71 | 14.92 | 15.66 | 1,256,208 | +0.88(+5.95%) |
Apr 07, 2009 | 14.82 | 15.00 | 14.36 | 14.78 | 1,979,680 | -0.22(-1.47%) |
Apr 06, 2009 | 15.39 | 15.39 | 14.92 | 15.00 | 1,415,678 | -0.62(-3.97%) |
Apr 03, 2009 | 15.26 | 15.62 | 14.76 | 15.62 | 1,265,704 | +0.36(+2.36%) |
Apr 02, 2009 | 14.43 | 15.74 | 14.15 | 15.26 | 1,451,715 | +1.21(+8.61%) |