Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.00 | 32.16 | 31.04 | 31.18 | 27,216 | -0.86(-2.68%) |
Aug 30, 2010 | 32.04 | 32.12 | 31.90 | 32.04 | 31,074 | -0.22(-0.68%) |
Aug 27, 2010 | 32.26 | 32.27 | 31.00 | 32.26 | 29,525 | +0.88(+2.80%) |
Aug 26, 2010 | 31.06 | 31.47 | 31.06 | 31.38 | 38,897 | +0.62(+2.02%) |
Aug 25, 2010 | 30.30 | 30.77 | 30.00 | 30.76 | 39,298 | +0.40(+1.32%) |
Aug 24, 2010 | 30.46 | 30.66 | 30.32 | 30.36 | 41,126 | -0.51(-1.65%) |
Aug 23, 2010 | 31.35 | 31.60 | 30.86 | 30.87 | 37,866 | -0.60(-1.91%) |
Aug 20, 2010 | 31.42 | 31.48 | 31.20 | 31.47 | 39,600 | -0.12(-0.38%) |
Aug 19, 2010 | 31.94 | 32.00 | 31.38 | 31.59 | 38,377 | -0.43(-1.34%) |
Aug 18, 2010 | 31.69 | 32.15 | 31.32 | 32.02 | 41,610 | -0.05(-0.16%) |
Aug 17, 2010 | 32.05 | 32.29 | 31.93 | 32.07 | 24,257 | +0.41(+1.30%) |
Aug 16, 2010 | 31.62 | 31.85 | 31.50 | 31.66 | 24,805 | -0.25(-0.78%) |
Aug 13, 2010 | 31.91 | 32.18 | 31.69 | 31.91 | 27,458 | -0.23(-0.72%) |
Aug 12, 2010 | 32.31 | 32.40 | 32.00 | 32.14 | 36,734 | -0.52(-1.59%) |
Aug 11, 2010 | 33.82 | 33.82 | 32.64 | 32.66 | 94,568 | -1.56(-4.57%) |
Aug 10, 2010 | 34.25 | 34.47 | 34.00 | 34.22 | 24,711 | -0.61(-1.74%) |
Aug 09, 2010 | 34.98 | 34.98 | 34.65 | 34.83 | 6,822 | +0.15(+0.43%) |
Aug 06, 2010 | 34.68 | 35.41 | 34.43 | 34.68 | 42,280 | -0.82(-2.31%) |
Aug 05, 2010 | 35.26 | 35.58 | 35.25 | 35.50 | 10,645 | -0.22(-0.62%) |
Aug 04, 2010 | 35.88 | 36.00 | 35.49 | 35.72 | 63,011 | -0.25(-0.70%) |
Aug 03, 2010 | 35.88 | 36.06 | 35.69 | 35.97 | 100 | +0.30(+0.84%) |
Aug 02, 2010 | 35.57 | 35.94 | 35.51 | 35.67 | 52,979 | +0.85(+2.44%) |
Jul 30, 2010 | 34.82 | 34.87 | 34.02 | 34.82 | 13,660 | +0.37(+1.07%) |
Jul 29, 2010 | 34.11 | 34.69 | 34.11 | 34.45 | 34,933 | +0.69(+2.04%) |
Jul 28, 2010 | 33.68 | 33.92 | 33.38 | 33.76 | 19,876 | -0.16(-0.47%) |
Jul 27, 2010 | 34.62 | 34.70 | 33.68 | 33.92 | 25,861 | -0.65(-1.88%) |
Jul 26, 2010 | 34.59 | 34.78 | 34.53 | 34.57 | 39,611 | -0.19(-0.55%) |
Jul 23, 2010 | 34.83 | 34.94 | 34.66 | 34.76 | 21,186 | -0.27(-0.77%) |
Jul 22, 2010 | 34.52 | 35.16 | 34.52 | 35.03 | 107,931 | +1.18(+3.49%) |
Jul 21, 2010 | 34.49 | 34.50 | 33.76 | 33.85 | 45,925 | -0.29(-0.85%) |
Jul 20, 2010 | 33.61 | 34.21 | 33.61 | 34.14 | 30,491 | +0.37(+1.10%) |
Jul 19, 2010 | 33.91 | 34.41 | 33.50 | 33.77 | 54,059 | +0.22(+0.66%) |
Jul 16, 2010 | 33.55 | 33.78 | 33.24 | 33.55 | 30,125 | -0.34(-1.00%) |
Jul 15, 2010 | 34.07 | 34.07 | 33.33 | 33.89 | 30,557 | -0.06(-0.18%) |
Jul 14, 2010 | 33.93 | 34.34 | 33.80 | 33.95 | 22,769 | -0.25(-0.73%) |
Jul 13, 2010 | 34.10 | 34.30 | 34.00 | 34.20 | 21,389 | +0.90(+2.70%) |
Jul 12, 2010 | 33.72 | 33.79 | 33.25 | 33.30 | 16,587 | -0.66(-1.94%) |
Jul 09, 2010 | 33.96 | 34.10 | 33.63 | 33.96 | 16,481 | +0.06(+0.18%) |
Jul 08, 2010 | 33.78 | 34.06 | 33.34 | 33.90 | 84,445 | +0.45(+1.35%) |
Jul 07, 2010 | 32.81 | 33.45 | 32.81 | 33.45 | 34,130 | +0.94(+2.89%) |
Jul 06, 2010 | 32.86 | 33.38 | 32.33 | 32.51 | 26,379 | +0.02(+0.06%) |
Jul 02, 2010 | 32.49 | 32.80 | 32.18 | 32.49 | 18,172 | -0.21(-0.64%) |
Jul 01, 2010 | 33.35 | 33.38 | 32.39 | 32.70 | 91,928 | -1.03(-3.05%) |
Jun 30, 2010 | 33.79 | 34.06 | 33.11 | 33.73 | 75,379 | +0.00(+0.00%) |
Jun 29, 2010 | 33.99 | 34.00 | 33.60 | 33.73 | 53,903 | -1.72(-4.85%) |
Jun 25, 2010 | 35.45 | 35.49 | 34.65 | 35.45 | 46,668 | +1.25(+3.66%) |
Jun 24, 2010 | 34.06 | 34.31 | 33.80 | 34.20 | 21,906 | +0.23(+0.67%) |
Jun 23, 2010 | 34.47 | 34.48 | 33.55 | 33.97 | 54,278 | -0.88(-2.53%) |
Jun 22, 2010 | 35.16 | 35.24 | 34.85 | 34.85 | 25,385 | -0.13(-0.37%) |
Jun 21, 2010 | 35.72 | 35.80 | 34.83 | 34.98 | 74,607 | -0.36(-1.02%) |
Jun 18, 2010 | 35.34 | 35.46 | 35.00 | 35.34 | 20,745 | -0.05(-0.14%) |
Jun 17, 2010 | 35.49 | 35.61 | 35.28 | 35.39 | 26,694 | +0.22(+0.62%) |
Jun 16, 2010 | 34.75 | 35.34 | 34.35 | 35.17 | 59,862 | +0.43(+1.24%) |
Jun 15, 2010 | 34.24 | 34.81 | 34.19 | 34.74 | 24,813 | +0.81(+2.39%) |
Jun 14, 2010 | 34.29 | 34.53 | 33.70 | 33.93 | 28,255 | +0.17(+0.50%) |
Jun 11, 2010 | 33.57 | 33.98 | 33.33 | 33.76 | 19,764 | -0.34(-1.00%) |
Jun 10, 2010 | 33.83 | 34.15 | 33.63 | 34.10 | 44,332 | +0.91(+2.74%) |
Jun 09, 2010 | 33.17 | 33.56 | 33.09 | 33.19 | 46,955 | +0.54(+1.65%) |
Jun 08, 2010 | 32.58 | 32.85 | 32.39 | 32.65 | 20,651 | +0.16(+0.49%) |
Jun 07, 2010 | 32.79 | 33.14 | 32.48 | 32.49 | 22,561 | -0.19(-0.58%) |
Jun 04, 2010 | 32.68 | 33.57 | 32.48 | 32.68 | 64,782 | -1.36(-4.00%) |
Jun 03, 2010 | 33.52 | 34.15 | 33.41 | 34.04 | 58,799 | +0.56(+1.67%) |
Jun 02, 2010 | 32.64 | 33.49 | 32.64 | 33.48 | 561,836 | +1.01(+3.11%) |
Jun 01, 2010 | 32.95 | 33.49 | 32.41 | 32.47 | 81,346 | -0.78(-2.35%) |
May 28, 2010 | 33.25 | 33.55 | 32.75 | 33.25 | 45,711 | -0.15(-0.45%) |
May 27, 2010 | 32.72 | 33.43 | 32.62 | 33.40 | 57,122 | +1.34(+4.18%) |
May 26, 2010 | 32.02 | 32.39 | 31.97 | 32.06 | 51,110 | +0.39(+1.23%) |
May 25, 2010 | 30.98 | 31.68 | 30.96 | 31.67 | 5,600 | -0.37(-1.15%) |
May 24, 2010 | 32.23 | 32.33 | 32.04 | 32.04 | 41,785 | -0.06(-0.17%) |
May 21, 2010 | 31.71 | 32.44 | 31.67 | 32.10 | 108,746 | +0.20(+0.62%) |
May 20, 2010 | 31.52 | 32.19 | 31.39 | 31.90 | 143,183 | -1.10(-3.33%) |
May 19, 2010 | 33.23 | 33.39 | 32.72 | 33.00 | 92,179 | -0.45(-1.36%) |
May 18, 2010 | 34.05 | 34.05 | 33.09 | 33.45 | 102,356 | -0.21(-0.62%) |
May 17, 2010 | 34.85 | 34.85 | 33.47 | 33.66 | 134,133 | -1.34(-3.83%) |
May 14, 2010 | 35.00 | 35.60 | 34.68 | 35.00 | 305,482 | -0.82(-2.29%) |
May 13, 2010 | 36.05 | 36.29 | 35.77 | 35.82 | 48,278 | -0.42(-1.16%) |
May 12, 2010 | 36.14 | 36.60 | 35.90 | 36.24 | 89,859 | +0.34(+0.96%) |
May 11, 2010 | 35.99 | 36.10 | 35.78 | 35.90 | 51,218 | +0.05(+0.15%) |
May 10, 2010 | 35.46 | 35.85 | 35.46 | 35.84 | 75,939 | +0.90(+2.58%) |
May 07, 2010 | 35.02 | 35.25 | 34.50 | 34.94 | 105,292 | -0.38(-1.08%) |
May 06, 2010 | 35.89 | 36.14 | 34.20 | 35.32 | 187,008 | -1.10(-3.02%) |
May 05, 2010 | 36.78 | 37.10 | 36.31 | 36.42 | 225,283 | -1.61(-4.23%) |
May 04, 2010 | 39.45 | 39.45 | 37.97 | 38.03 | 203,235 | -1.82(-4.57%) |
May 03, 2010 | 39.43 | 40.00 | 39.42 | 39.85 | 169,866 | +0.63(+1.61%) |
Apr 30, 2010 | 39.11 | 39.42 | 38.80 | 39.22 | 181,196 | +0.53(+1.37%) |
Apr 29, 2010 | 38.43 | 38.79 | 38.43 | 38.69 | 67,991 | +0.53(+1.40%) |
Apr 28, 2010 | 38.14 | 38.25 | 37.62 | 38.16 | 40,170 | +0.18(+0.46%) |
Apr 27, 2010 | 38.36 | 38.62 | 37.89 | 37.98 | 31,871 | -0.46(-1.20%) |
Apr 26, 2010 | 38.67 | 38.74 | 38.35 | 38.44 | 66,122 | -0.23(-0.60%) |
Apr 23, 2010 | 37.76 | 38.70 | 37.67 | 38.67 | 51,190 | +0.74(+1.95%) |
Apr 22, 2010 | 37.29 | 37.94 | 36.98 | 37.93 | 72,110 | +0.17(+0.45%) |
Apr 21, 2010 | 37.84 | 37.99 | 37.35 | 37.76 | 50,127 | +0.16(+0.43%) |
Apr 20, 2010 | 37.34 | 37.93 | 37.34 | 37.60 | 108,243 | +0.34(+0.91%) |
Apr 19, 2010 | 36.84 | 37.28 | 36.83 | 37.26 | 51,661 | -0.30(-0.80%) |
Apr 16, 2010 | 37.86 | 38.04 | 37.07 | 37.56 | 82,487 | -0.86(-2.24%) |
Apr 15, 2010 | 38.60 | 38.65 | 38.19 | 38.42 | 54,707 | -0.14(-0.36%) |
Apr 14, 2010 | 38.14 | 38.86 | 37.97 | 38.56 | 97,157 | +0.49(+1.29%) |
Apr 13, 2010 | 38.01 | 38.24 | 37.39 | 38.07 | 71,561 | +0.13(+0.34%) |
Apr 12, 2010 | 37.94 | 38.37 | 37.81 | 37.94 | 92,811 | +0.10(+0.26%) |
Apr 09, 2010 | 38.12 | 38.20 | 37.50 | 37.84 | 210,342 | -0.16(-0.42%) |
Apr 08, 2010 | 37.59 | 38.08 | 37.41 | 38.00 | 298,527 | -0.20(-0.52%) |
Apr 07, 2010 | 38.83 | 38.90 | 38.12 | 38.20 | 899,816 | -0.60(-1.55%) |
Apr 06, 2010 | 38.66 | 38.94 | 38.58 | 38.80 | 117,058 | -0.10(-0.26%) |
Apr 05, 2010 | 38.64 | 39.08 | 38.52 | 38.90 | 68,179 | +0.36(+0.93%) |
Apr 01, 2010 | 38.36 | 38.54 | 38.54 | 38.54 | 29,600 | +0.67(+1.77%) |
Mar 31, 2010 | 37.92 | 38.11 | 37.44 | 37.87 | 49,892 | +0.29(+0.77%) |
Mar 30, 2010 | 37.44 | 37.62 | 37.25 | 37.58 | 32,188 | +0.07(+0.19%) |
Mar 29, 2010 | 36.98 | 37.61 | 36.98 | 37.51 | 52,882 | +0.98(+2.68%) |
Mar 26, 2010 | 36.71 | 36.72 | 36.21 | 36.53 | 30,083 | -0.03(-0.08%) |
Mar 25, 2010 | 36.91 | 36.96 | 36.52 | 36.56 | 36,714 | -0.10(-0.27%) |
Mar 24, 2010 | 36.64 | 37.00 | 36.53 | 36.66 | 22,341 | -0.66(-1.77%) |
Mar 23, 2010 | 37.07 | 37.45 | 36.93 | 37.32 | 26,402 | +0.02(+0.05%) |
Mar 22, 2010 | 36.50 | 37.35 | 36.36 | 37.30 | 48,924 | +0.08(+0.21%) |
Mar 19, 2010 | 37.86 | 37.86 | 36.89 | 37.22 | 52,232 | -0.82(-2.16%) |
Mar 18, 2010 | 37.92 | 38.07 | 37.70 | 38.04 | 43,760 | -0.05(-0.13%) |
Mar 17, 2010 | 38.14 | 38.21 | 37.76 | 38.09 | 44,185 | +0.44(+1.17%) |
Mar 16, 2010 | 37.20 | 37.68 | 37.19 | 37.65 | 36,950 | +0.86(+2.34%) |
Mar 15, 2010 | 36.65 | 36.81 | 36.64 | 36.79 | 67,006 | -0.54(-1.45%) |
Mar 12, 2010 | 37.64 | 37.66 | 36.93 | 37.33 | 81,307 | -0.33(-0.88%) |
Mar 11, 2010 | 37.56 | 37.67 | 37.37 | 37.66 | 33,052 | -0.03(-0.08%) |
Mar 10, 2010 | 37.39 | 38.16 | 37.26 | 37.69 | 47,382 | +0.37(+0.99%) |
Mar 09, 2010 | 37.23 | 37.49 | 37.09 | 37.32 | 41,400 | -0.35(-0.93%) |
Mar 08, 2010 | 37.81 | 37.92 | 37.48 | 37.67 | 118,690 | -0.02(-0.05%) |
Mar 05, 2010 | 37.37 | 37.71 | 37.36 | 37.69 | 26,931 | +0.65(+1.75%) |
Mar 04, 2010 | 37.00 | 37.07 | 36.68 | 37.04 | 40,114 | -0.09(-0.24%) |
Mar 03, 2010 | 36.58 | 37.20 | 36.19 | 37.13 | 68,281 | +0.79(+2.17%) |
Mar 02, 2010 | 36.02 | 36.70 | 36.00 | 36.34 | 78,555 | +0.66(+1.85%) |
Mar 01, 2010 | 36.53 | 36.58 | 35.35 | 35.68 | 45,103 | -0.52(-1.44%) |
Feb 26, 2010 | 35.64 | 36.24 | 35.58 | 36.20 | 33,461 | +0.59(+1.66%) |
Feb 25, 2010 | 35.51 | 35.64 | 35.20 | 35.61 | 118,725 | -0.91(-2.49%) |
Feb 24, 2010 | 35.84 | 36.52 | 35.65 | 36.52 | 26,096 | +0.70(+1.95%) |
Feb 23, 2010 | 36.38 | 36.42 | 35.81 | 35.82 | 48,050 | -0.88(-2.40%) |
Feb 22, 2010 | 36.71 | 36.83 | 36.42 | 36.70 | 53,519 | +0.24(+0.66%) |
Feb 19, 2010 | 36.11 | 36.49 | 36.02 | 36.46 | 44,618 | +0.42(+1.17%) |
Feb 18, 2010 | 35.79 | 36.09 | 35.43 | 36.04 | 33,983 | +0.80(+2.27%) |
Feb 17, 2010 | 35.01 | 35.26 | 34.85 | 35.24 | 48,033 | +0.20(+0.57%) |
Feb 16, 2010 | 34.60 | 35.24 | 34.60 | 35.04 | 37,171 | +1.04(+3.06%) |
Feb 12, 2010 | 33.49 | 34.00 | 34.00 | 34.00 | 49,000 | -0.06(-0.18%) |
Feb 11, 2010 | 33.90 | 34.23 | 33.42 | 34.06 | 45,909 | +0.09(+0.26%) |
Feb 10, 2010 | 33.91 | 34.29 | 33.30 | 33.97 | 33,746 | -0.10(-0.29%) |
Feb 09, 2010 | 33.51 | 34.25 | 33.31 | 34.07 | 63,495 | +0.81(+2.44%) |
Feb 08, 2010 | 33.25 | 33.50 | 32.94 | 33.26 | 64,866 | -0.24(-0.72%) |
Feb 05, 2010 | 34.18 | 34.20 | 32.46 | 33.50 | 163,551 | -0.75(-2.19%) |
Feb 04, 2010 | 35.51 | 35.51 | 34.08 | 34.25 | 79,129 | -1.57(-4.38%) |
Feb 03, 2010 | 35.78 | 36.38 | 35.65 | 35.82 | 67,915 | +0.22(+0.62%) |
Feb 02, 2010 | 34.39 | 35.61 | 34.39 | 35.60 | 66,333 | +1.35(+3.94%) |
Feb 01, 2010 | 33.67 | 34.25 | 33.48 | 34.25 | 37,469 | +0.56(+1.66%) |
Jan 29, 2010 | 34.24 | 34.31 | 33.41 | 33.69 | 45,057 | -0.38(-1.12%) |
Jan 28, 2010 | 34.42 | 34.42 | 33.70 | 34.07 | 62,522 | -0.28(-0.82%) |
Jan 27, 2010 | 34.80 | 34.95 | 33.82 | 34.35 | 63,870 | -0.48(-1.38%) |
Jan 26, 2010 | 34.86 | 35.10 | 34.79 | 34.83 | 50,565 | -0.54(-1.53%) |
Jan 25, 2010 | 34.73 | 35.39 | 34.70 | 35.37 | 82,767 | +0.75(+2.17%) |
Jan 22, 2010 | 35.00 | 35.02 | 34.59 | 34.62 | 52,424 | -0.51(-1.45%) |
Jan 21, 2010 | 36.40 | 36.58 | 35.04 | 35.13 | 69,512 | -0.98(-2.71%) |
Jan 20, 2010 | 36.14 | 36.35 | 35.89 | 36.11 | 75,790 | -0.54(-1.47%) |
Jan 19, 2010 | 35.94 | 36.66 | 35.84 | 36.65 | 79,639 | +0.34(+0.94%) |
Jan 15, 2010 | 36.74 | 36.31 | 36.31 | 36.31 | 62,500 | -0.43(-1.17%) |
Jan 14, 2010 | 36.69 | 36.90 | 36.41 | 36.74 | 88,770 | +0.18(+0.49%) |
Jan 13, 2010 | 36.69 | 36.90 | 35.84 | 36.56 | 72,667 | -0.56(-1.51%) |
Jan 12, 2010 | 37.62 | 37.82 | 37.00 | 37.12 | 49,954 | -0.75(-1.98%) |
Jan 11, 2010 | 38.70 | 38.74 | 37.86 | 37.87 | 48,094 | -0.51(-1.33%) |
Jan 08, 2010 | 37.79 | 38.53 | 37.65 | 38.38 | 78,082 | +0.49(+1.29%) |
Jan 07, 2010 | 37.89 | 37.98 | 37.74 | 37.89 | 23,199 | -0.01(-0.03%) |
Jan 06, 2010 | 37.50 | 38.04 | 37.20 | 37.90 | 45,766 | +0.09(+0.24%) |
Jan 05, 2010 | 37.47 | 37.82 | 37.30 | 37.81 | 117,948 | +0.34(+0.91%) |
Jan 04, 2010 | 37.24 | 37.47 | 37.14 | 37.47 | 49,664 | +0.89(+2.43%) |
Dec 31, 2009 | 36.80 | 36.58 | 36.58 | 36.58 | 61,700 | +0.07(+0.19%) |
Dec 30, 2009 | 36.24 | 36.55 | 36.05 | 36.51 | 37,736 | +0.59(+1.64%) |
Dec 29, 2009 | 36.43 | 36.44 | 35.92 | 35.92 | 37,418 | -0.24(-0.66%) |
Dec 28, 2009 | 36.27 | 36.31 | 36.01 | 36.16 | 60,453 | +0.61(+1.72%) |
Dec 24, 2009 | 35.26 | 35.62 | 35.25 | 35.55 | 20,201 | +0.37(+1.05%) |
Dec 23, 2009 | 34.46 | 35.38 | 34.46 | 35.18 | 70,047 | +1.30(+3.84%) |
Dec 22, 2009 | 33.63 | 34.12 | 33.33 | 33.88 | 21,350 | +0.47(+1.41%) |
Dec 21, 2009 | 34.24 | 34.49 | 33.41 | 33.41 | 17,271 | -0.56(-1.65%) |
Dec 18, 2009 | 33.96 | 34.18 | 33.40 | 33.97 | 29,145 | +0.76(+2.29%) |
Dec 17, 2009 | 33.57 | 33.62 | 32.88 | 33.21 | 58,350 | -0.61(-1.80%) |
Dec 16, 2009 | 33.43 | 34.14 | 33.43 | 33.82 | 51,624 | +0.57(+1.71%) |
Dec 15, 2009 | 33.15 | 33.51 | 33.15 | 33.25 | 27,635 | +0.27(+0.82%) |
Dec 14, 2009 | 33.14 | 33.25 | 32.86 | 32.98 | 28,261 | -0.17(-0.51%) |
Dec 11, 2009 | 32.87 | 33.18 | 32.66 | 33.15 | 36,725 | +0.17(+0.52%) |
Dec 10, 2009 | 33.46 | 33.53 | 32.84 | 32.98 | 75,352 | -0.59(-1.76%) |
Dec 09, 2009 | 34.64 | 34.79 | 33.33 | 33.57 | 123,315 | -1.09(-3.14%) |
Dec 08, 2009 | 34.65 | 34.95 | 34.41 | 34.66 | 28,973 | -0.35(-1.00%) |
Dec 07, 2009 | 35.02 | 35.36 | 34.83 | 35.01 | 76,328 | -0.62(-1.74%) |
Dec 04, 2009 | 36.55 | 36.59 | 35.16 | 35.63 | 50,038 | -0.15(-0.42%) |
Dec 03, 2009 | 35.77 | 36.15 | 35.52 | 35.78 | 21,504 | -0.14(-0.39%) |
Dec 02, 2009 | 36.43 | 36.45 | 35.67 | 35.92 | 53,985 | -0.75(-2.05%) |
Dec 01, 2009 | 36.85 | 37.04 | 36.59 | 36.67 | 596,477 | +0.39(+1.07%) |
Nov 30, 2009 | 35.22 | 36.53 | 35.17 | 36.28 | 28,260 | +0.67(+1.88%) |
Nov 27, 2009 | 34.58 | 35.63 | 34.46 | 35.61 | 58,916 | -0.80(-2.20%) |
Nov 25, 2009 | 35.20 | 36.48 | 34.93 | 36.41 | 68,061 | +1.05(+2.97%) |
Nov 24, 2009 | 36.06 | 36.06 | 35.14 | 35.36 | 29,079 | -0.70(-1.94%) |
Nov 23, 2009 | 36.84 | 37.02 | 35.93 | 36.06 | 24,479 | -0.07(-0.19%) |
Nov 20, 2009 | 35.66 | 36.22 | 35.60 | 36.13 | 21,285 | +0.13(+0.36%) |
Nov 19, 2009 | 36.82 | 36.82 | 35.77 | 36.00 | 53,167 | -0.85(-2.31%) |
Nov 18, 2009 | 36.98 | 37.42 | 36.50 | 36.85 | 44,734 | +0.11(+0.30%) |
Nov 17, 2009 | 36.17 | 36.89 | 36.17 | 36.74 | 37,593 | +0.53(+1.46%) |
Nov 16, 2009 | 35.16 | 36.60 | 35.16 | 36.21 | 73,265 | +1.12(+3.19%) |
Nov 13, 2009 | 35.12 | 35.45 | 34.90 | 35.09 | 33,795 | -0.30(-0.85%) |
Nov 12, 2009 | 36.16 | 36.23 | 35.19 | 35.39 | 76,823 | -1.15(-3.15%) |
Nov 11, 2009 | 36.62 | 36.74 | 36.16 | 36.54 | 22,783 | +0.25(+0.70%) |
Nov 10, 2009 | 36.53 | 36.85 | 35.70 | 36.29 | 48,633 | +0.21(+0.57%) |
Nov 09, 2009 | 36.10 | 36.71 | 36.01 | 36.08 | 114,134 | +0.83(+2.35%) |
Nov 06, 2009 | 35.55 | 35.97 | 34.85 | 35.25 | 72,192 | -1.18(-3.24%) |
Nov 05, 2009 | 36.80 | 37.00 | 36.32 | 36.43 | 68,121 | -0.32(-0.87%) |
Nov 04, 2009 | 36.75 | 37.27 | 36.39 | 36.75 | 53,466 | +0.17(+0.46%) |
Nov 03, 2009 | 35.79 | 36.79 | 35.75 | 36.58 | 105,504 | +0.17(+0.47%) |
Nov 02, 2009 | 35.70 | 36.65 | 35.70 | 36.41 | 511,059 | +0.59(+1.65%) |
Oct 30, 2009 | 36.76 | 36.76 | 35.63 | 35.82 | 48,573 | -1.27(-3.42%) |
Oct 29, 2009 | 36.37 | 37.37 | 36.37 | 37.09 | 62,596 | +0.88(+2.42%) |
Oct 28, 2009 | 37.35 | 37.47 | 36.14 | 36.21 | 112,214 | -1.49(-3.94%) |
Oct 27, 2009 | 37.53 | 37.85 | 37.05 | 37.70 | 64,971 | +0.46(+1.24%) |
Oct 26, 2009 | 38.01 | 38.45 | 37.05 | 37.24 | 98,313 | -0.27(-0.72%) |
Oct 23, 2009 | 37.56 | 37.60 | 37.33 | 37.51 | 40,617 | -0.16(-0.42%) |
Oct 22, 2009 | 37.49 | 37.75 | 36.89 | 37.67 | 46,777 | +0.09(+0.23%) |
Oct 21, 2009 | 36.31 | 38.13 | 36.31 | 37.59 | 85,337 | +1.06(+2.92%) |
Oct 20, 2009 | 36.16 | 36.66 | 36.16 | 36.52 | 155,330 | +0.00(+0.00%) |
Oct 19, 2009 | 36.36 | 36.74 | 36.26 | 36.52 | 76,354 | -0.03(-0.08%) |
Oct 16, 2009 | 35.87 | 36.61 | 35.58 | 36.55 | 85,669 | +0.72(+2.01%) |
Oct 15, 2009 | 34.66 | 36.07 | 34.45 | 35.83 | 193,948 | +1.59(+4.64%) |
Oct 14, 2009 | 34.08 | 34.31 | 34.00 | 34.24 | 95,070 | +0.51(+1.51%) |
Oct 13, 2009 | 33.51 | 33.80 | 33.28 | 33.73 | 72,395 | +0.61(+1.84%) |
Oct 12, 2009 | 33.35 | 33.46 | 33.05 | 33.12 | 32,084 | +0.21(+0.64%) |
Oct 09, 2009 | 32.85 | 33.03 | 32.43 | 32.91 | 33,672 | +0.21(+0.64%) |
Oct 08, 2009 | 31.82 | 33.27 | 31.81 | 32.70 | 247,578 | +0.91(+2.86%) |
Oct 07, 2009 | 32.87 | 33.00 | 31.49 | 31.79 | 60,910 | -0.93(-2.84%) |
Oct 06, 2009 | 32.74 | 33.12 | 32.44 | 32.72 | 69,637 | +0.42(+1.30%) |
Oct 05, 2009 | 31.72 | 32.50 | 31.16 | 32.30 | 59,663 | +0.35(+1.10%) |
Oct 02, 2009 | 31.55 | 32.14 | 31.45 | 31.95 | 63,043 | -0.31(-0.96%) |
Oct 01, 2009 | 32.36 | 32.63 | 31.86 | 32.26 | 105,118 | +0.15(+0.47%) |
Sep 30, 2009 | 30.60 | 32.25 | 30.21 | 32.11 | 103,334 | +1.87(+6.18%) |
Sep 29, 2009 | 30.13 | 30.59 | 29.98 | 30.24 | 50,726 | -0.25(-0.82%) |
Sep 28, 2009 | 30.14 | 30.70 | 30.13 | 30.49 | 44,168 | +0.33(+1.09%) |
Sep 25, 2009 | 30.18 | 30.66 | 30.04 | 30.16 | 120,590 | -0.18(-0.59%) |
Sep 24, 2009 | 31.12 | 31.17 | 30.20 | 30.34 | 98,869 | -1.15(-3.65%) |
Sep 23, 2009 | 32.85 | 32.85 | 31.44 | 31.49 | 119,123 | -1.67(-5.04%) |
Sep 22, 2009 | 33.14 | 33.24 | 32.77 | 33.16 | 49,646 | +0.74(+2.28%) |
Sep 21, 2009 | 32.67 | 32.88 | 32.19 | 32.42 | 105,285 | -1.36(-4.03%) |
Sep 18, 2009 | 34.20 | 34.26 | 33.76 | 33.78 | 54,557 | -0.42(-1.23%) |
Sep 17, 2009 | 33.98 | 34.53 | 33.98 | 34.20 | 65,221 | +1.00(+3.01%) |
Sep 16, 2009 | 32.90 | 34.12 | 32.85 | 33.20 | 67,096 | +0.21(+0.64%) |
Sep 15, 2009 | 32.37 | 33.15 | 31.96 | 32.99 | 86,533 | +0.82(+2.56%) |
Sep 14, 2009 | 32.05 | 32.47 | 31.99 | 32.17 | 62,879 | -0.25(-0.78%) |
Sep 11, 2009 | 33.73 | 33.82 | 32.20 | 32.42 | 97,112 | -1.05(-3.14%) |
Sep 10, 2009 | 33.43 | 33.76 | 32.92 | 33.47 | 97,685 | -0.27(-0.80%) |
Sep 09, 2009 | 33.95 | 34.26 | 33.62 | 33.74 | 28,649 | -0.11(-0.32%) |
Sep 08, 2009 | 33.68 | 34.30 | 33.41 | 33.85 | 74,497 | +1.27(+3.90%) |
Sep 04, 2009 | 32.51 | 33.00 | 32.43 | 32.58 | 52,470 | -0.52(-1.57%) |
Sep 03, 2009 | 33.33 | 33.62 | 32.99 | 33.10 | 34,890 | -0.17(-0.51%) |
Sep 02, 2009 | 32.83 | 33.57 | 32.83 | 33.27 | 134,005 | +0.36(+1.09%) |