Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.41 | 30.62 | 29.57 | 30.41 | 611,729 | -0.04(-0.13%) |
Jul 29, 2010 | 30.67 | 31.15 | 29.87 | 30.45 | 914,785 | -0.03(-0.10%) |
Jul 28, 2010 | 31.34 | 31.39 | 30.27 | 30.48 | 765,085 | -1.04(-3.30%) |
Jul 27, 2010 | 32.16 | 32.18 | 31.10 | 31.52 | 1,001,631 | -0.29(-0.91%) |
Jul 26, 2010 | 31.50 | 31.97 | 30.79 | 31.81 | 986,211 | +0.47(+1.50%) |
Jul 23, 2010 | 31.16 | 31.96 | 30.87 | 31.34 | 1,030,065 | +0.08(+0.26%) |
Jul 22, 2010 | 30.25 | 31.57 | 30.25 | 31.26 | 1,526,356 | +1.51(+5.08%) |
Jul 21, 2010 | 30.00 | 30.81 | 29.63 | 29.75 | 805,338 | -0.08(-0.27%) |
Jul 20, 2010 | 29.83 | 29.94 | 28.86 | 29.83 | 977,066 | +0.23(+0.78%) |
Jul 19, 2010 | 29.30 | 29.79 | 28.70 | 29.60 | 721,831 | +0.48(+1.65%) |
Jul 16, 2010 | 29.12 | 30.99 | 29.02 | 29.12 | 1,130,947 | -2.05(-6.58%) |
Jul 15, 2010 | 31.44 | 31.55 | 30.41 | 31.17 | 634,983 | -0.27(-0.86%) |
Jul 14, 2010 | 31.68 | 31.88 | 31.05 | 31.44 | 528,509 | -0.43(-1.35%) |
Jul 13, 2010 | 31.67 | 32.16 | 31.36 | 31.87 | 738,323 | +0.49(+1.56%) |
Jul 12, 2010 | 31.95 | 32.37 | 30.98 | 31.38 | 638,241 | -0.74(-2.30%) |
Jul 09, 2010 | 32.12 | 32.21 | 31.37 | 32.12 | 865,036 | +0.42(+1.32%) |
Jul 08, 2010 | 31.51 | 31.87 | 31.12 | 31.70 | 488,227 | +0.41(+1.31%) |
Jul 07, 2010 | 29.41 | 31.32 | 29.40 | 31.29 | 932,333 | +1.84(+6.25%) |
Jul 06, 2010 | 30.43 | 30.96 | 29.21 | 29.45 | 118 | -0.50(-1.67%) |
Jul 02, 2010 | 29.95 | 30.42 | 29.28 | 29.95 | 630,696 | -0.15(-0.50%) |
Jul 01, 2010 | 29.84 | 30.41 | 28.90 | 30.10 | 563,558 | +0.21(+0.70%) |
Jun 30, 2010 | 30.07 | 31.01 | 29.70 | 29.89 | 674 | -0.46(-1.52%) |
Jun 29, 2010 | 31.22 | 31.49 | 30.09 | 30.35 | 837,934 | -2.63(-7.97%) |
Jun 25, 2010 | 32.98 | 33.22 | 31.73 | 32.98 | 1,529,066 | -0.10(-0.30%) |
Jun 24, 2010 | 33.83 | 34.23 | 33.00 | 33.08 | 1,097,200 | -1.04(-3.05%) |
Jun 23, 2010 | 33.80 | 34.81 | 32.98 | 34.12 | 1,017,971 | +0.34(+1.01%) |
Jun 22, 2010 | 35.10 | 35.50 | 33.71 | 33.78 | 892,058 | -1.23(-3.51%) |
Jun 21, 2010 | 34.50 | 35.96 | 34.49 | 35.01 | 1,722,844 | +0.81(+2.37%) |
Jun 18, 2010 | 34.20 | 34.20 | 33.12 | 34.20 | 976,532 | +0.13(+0.38%) |
Jun 17, 2010 | 33.80 | 34.10 | 32.97 | 34.07 | 977,831 | +0.55(+1.64%) |
Jun 16, 2010 | 33.65 | 34.12 | 32.89 | 33.52 | 950,991 | -0.61(-1.79%) |
Jun 15, 2010 | 33.16 | 34.22 | 32.94 | 34.13 | 817,931 | +1.27(+3.86%) |
Jun 14, 2010 | 32.78 | 33.74 | 32.55 | 32.86 | 920,066 | +0.46(+1.42%) |
Jun 11, 2010 | 31.64 | 32.76 | 31.45 | 32.40 | 908,871 | +0.33(+1.03%) |
Jun 10, 2010 | 31.07 | 32.16 | 30.78 | 32.07 | 1,149,130 | +1.63(+5.35%) |
Jun 09, 2010 | 30.24 | 31.45 | 29.86 | 30.44 | 2,103,988 | +0.46(+1.53%) |
Jun 08, 2010 | 28.67 | 30.05 | 28.36 | 29.98 | 2,163,030 | +1.16(+4.02%) |
Jun 07, 2010 | 30.51 | 30.51 | 28.10 | 28.82 | 2,117,392 | -1.56(-5.13%) |
Jun 04, 2010 | 30.38 | 31.99 | 30.12 | 30.38 | 1,733,179 | -2.14(-6.58%) |
Jun 03, 2010 | 33.09 | 33.94 | 32.25 | 32.52 | 1,238,307 | -0.41(-1.25%) |
Jun 02, 2010 | 32.03 | 32.93 | 31.22 | 32.93 | 2,404 | +1.16(+3.65%) |
Jun 01, 2010 | 32.23 | 33.16 | 31.70 | 31.77 | 1,248,821 | -0.53(-1.64%) |
May 28, 2010 | 32.30 | 33.79 | 32.26 | 32.30 | 1,145,738 | -0.41(-1.25%) |
May 27, 2010 | 31.50 | 32.74 | 31.18 | 32.71 | 1,114,022 | +1.94(+6.30%) |
May 26, 2010 | 31.84 | 32.04 | 30.58 | 30.77 | 1,815,933 | -0.94(-2.96%) |
May 25, 2010 | 31.25 | 31.83 | 30.90 | 31.71 | 2,197,095 | -0.53(-1.64%) |
May 24, 2010 | 33.28 | 33.83 | 32.14 | 32.24 | 1,013,226 | -1.17(-3.50%) |
May 21, 2010 | 30.14 | 33.45 | 29.79 | 33.41 | 3,576,188 | +2.85(+9.33%) |
May 20, 2010 | 30.31 | 31.30 | 30.07 | 30.56 | 2,619,527 | -1.17(-3.69%) |
May 19, 2010 | 34.39 | 34.53 | 31.45 | 31.73 | 2,863,947 | -2.64(-7.68%) |
May 18, 2010 | 35.72 | 36.15 | 34.23 | 34.37 | 100 | -0.92(-2.61%) |
May 17, 2010 | 37.39 | 37.65 | 34.40 | 35.29 | 2,327,929 | -2.33(-6.19%) |
May 14, 2010 | 37.62 | 38.81 | 37.24 | 37.62 | 1,235,059 | -1.38(-3.54%) |
May 13, 2010 | 40.50 | 40.70 | 38.88 | 39.00 | 938,541 | -1.37(-3.39%) |
May 12, 2010 | 38.92 | 40.75 | 38.92 | 40.37 | 1,280,601 | +1.50(+3.86%) |
May 11, 2010 | 39.76 | 40.11 | 38.61 | 38.87 | 1,502,921 | -1.01(-2.53%) |
May 10, 2010 | 39.76 | 40.04 | 39.42 | 39.88 | 1,627,159 | +1.11(+2.86%) |
May 07, 2010 | 40.47 | 40.92 | 38.05 | 38.77 | 2,074,735 | -2.23(-5.44%) |
May 06, 2010 | 41.35 | 42.70 | 38.74 | 41.00 | 2,285,306 | +1.24(+3.12%) |
May 05, 2010 | 40.32 | 41.57 | 39.51 | 39.76 | 1,584,932 | -1.10(-2.69%) |
May 04, 2010 | 40.42 | 40.99 | 39.75 | 40.86 | 900 | +0.13(+0.32%) |
May 03, 2010 | 39.69 | 40.90 | 39.69 | 40.73 | 1,783,376 | +1.25(+3.17%) |
Apr 30, 2010 | 40.54 | 40.62 | 38.39 | 39.48 | 4,098,591 | -0.50(-1.25%) |
Apr 29, 2010 | 51.32 | 44.27 | 39.75 | 39.98 | 8,508,205 | -11.34(-22.10%) |
Apr 28, 2010 | 51.11 | 51.96 | 50.36 | 51.32 | 739,717 | +0.43(+0.84%) |
Apr 27, 2010 | 51.99 | 52.99 | 50.79 | 50.89 | 850,451 | -1.62(-3.09%) |
Apr 26, 2010 | 52.10 | 53.36 | 52.10 | 52.51 | 643,340 | +0.56(+1.08%) |
Apr 23, 2010 | 50.80 | 52.04 | 50.62 | 51.95 | 439,870 | +1.28(+2.53%) |
Apr 22, 2010 | 49.76 | 51.44 | 49.55 | 50.67 | 1,081,894 | +0.60(+1.20%) |
Apr 21, 2010 | 50.07 | 50.19 | 48.91 | 50.07 | 3,013 | +1.21(+2.48%) |
Apr 20, 2010 | 48.74 | 49.35 | 48.56 | 48.86 | 703,616 | +0.59(+1.22%) |
Apr 19, 2010 | 48.93 | 49.09 | 47.72 | 48.27 | 520,665 | -0.86(-1.75%) |
Apr 16, 2010 | 49.84 | 50.21 | 48.61 | 49.13 | 597,250 | -0.87(-1.74%) |
Apr 15, 2010 | 49.68 | 50.57 | 49.60 | 50.00 | 422,014 | -0.03(-0.06%) |
Apr 14, 2010 | 49.93 | 50.11 | 48.15 | 50.03 | 1,004,203 | +2.21(+4.62%) |
Apr 13, 2010 | 48.61 | 48.67 | 47.70 | 47.82 | 663,400 | -0.79(-1.63%) |
Apr 12, 2010 | 49.19 | 49.24 | 48.45 | 48.61 | 363,321 | -0.57(-1.16%) |
Apr 09, 2010 | 48.56 | 49.37 | 48.56 | 49.18 | 579,061 | +0.72(+1.49%) |
Apr 08, 2010 | 48.21 | 48.53 | 47.03 | 48.46 | 835,890 | -0.08(-0.16%) |
Apr 07, 2010 | 49.37 | 49.49 | 48.04 | 48.54 | 730,401 | -1.08(-2.18%) |
Apr 06, 2010 | 48.48 | 49.99 | 48.48 | 49.62 | 935,711 | +1.16(+2.39%) |
Apr 05, 2010 | 47.57 | 49.01 | 47.26 | 48.46 | 754,218 | +1.21(+2.56%) |
Apr 01, 2010 | 47.23 | 47.25 | 47.25 | 47.25 | 680,300 | +0.47(+1.00%) |
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%) |