Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 36.20 | 36.24 | 34.49 | 34.87 | 1,993,391 | -1.13(-3.14%) |
Sep 29, 2010 | 36.53 | 37.71 | 35.90 | 36.00 | 2,799,867 | -0.84(-2.28%) |
Sep 28, 2010 | 35.82 | 37.39 | 35.00 | 36.84 | 1,904,086 | +1.32(+3.72%) |
Sep 27, 2010 | 36.30 | 36.30 | 35.08 | 35.52 | 1,625,303 | -0.83(-2.28%) |
Sep 24, 2010 | 35.81 | 36.75 | 35.70 | 36.35 | 1,274,718 | +1.43(+4.10%) |
Sep 23, 2010 | 34.76 | 36.02 | 34.25 | 34.92 | 1,624,454 | -0.10(-0.29%) |
Sep 22, 2010 | 35.33 | 35.90 | 34.22 | 35.02 | 1,132,462 | -0.30(-0.85%) |
Sep 21, 2010 | 36.35 | 36.52 | 35.08 | 35.32 | 1,597,358 | -1.16(-3.18%) |
Sep 20, 2010 | 35.36 | 36.72 | 35.24 | 36.48 | 1,543,522 | +1.12(+3.17%) |
Sep 17, 2010 | 35.03 | 35.70 | 34.37 | 35.36 | 2,097,982 | -0.73(-2.02%) |
Sep 15, 2010 | 35.14 | 36.25 | 34.85 | 36.09 | 1,638,440 | +0.62(+1.75%) |
Sep 14, 2010 | 34.51 | 36.60 | 33.88 | 35.47 | 2,600,134 | +1.49(+4.38%) |
Sep 13, 2010 | 34.01 | 34.34 | 33.54 | 33.98 | 1,396,150 | +0.61(+1.83%) |
Sep 10, 2010 | 33.92 | 34.00 | 32.83 | 33.37 | 1,440,308 | -0.45(-1.33%) |
Sep 09, 2010 | 34.06 | 34.33 | 33.03 | 33.82 | 2,035,299 | +0.38(+1.14%) |
Sep 08, 2010 | 35.96 | 36.29 | 33.02 | 33.44 | 4,877,711 | -3.03(-8.31%) |
Sep 07, 2010 | 36.37 | 36.74 | 35.87 | 36.47 | 1,597,828 | -0.08(-0.22%) |
Sep 03, 2010 | 36.91 | 37.36 | 35.52 | 36.55 | 2,423,299 | +0.35(+0.97%) |
Sep 02, 2010 | 34.39 | 36.31 | 34.35 | 36.20 | 2,385,402 | +1.83(+5.32%) |
Sep 01, 2010 | 34.34 | 34.81 | 33.85 | 34.37 | 2,105,236 | +1.14(+3.43%) |
Aug 31, 2010 | 33.87 | 34.50 | 32.83 | 33.23 | 1,928,772 | -0.83(-2.44%) |
Aug 30, 2010 | 34.26 | 35.32 | 33.89 | 34.06 | 2,077,297 | -0.29(-0.84%) |
Aug 27, 2010 | 32.87 | 34.72 | 32.12 | 34.35 | 3,030,269 | +2.12(+6.58%) |
Aug 26, 2010 | 32.92 | 33.97 | 32.12 | 32.23 | 2,737,785 | -0.07(-0.22%) |
Aug 25, 2010 | 31.95 | 33.09 | 31.43 | 32.30 | 5,570,942 | +1.28(+4.13%) |
Aug 24, 2010 | 30.86 | 31.73 | 30.25 | 31.02 | 3,228,341 | -0.09(-0.29%) |
Aug 23, 2010 | 32.76 | 32.84 | 31.00 | 31.11 | 2,020,351 | -1.52(-4.66%) |
Aug 20, 2010 | 32.30 | 33.04 | 32.27 | 32.63 | 1,648,850 | +0.03(+0.09%) |
Aug 19, 2010 | 32.72 | 33.40 | 32.51 | 32.60 | 2,019,709 | -0.24(-0.73%) |
Aug 18, 2010 | 33.27 | 33.85 | 32.55 | 32.84 | 2,288,333 | -0.28(-0.85%) |
Aug 17, 2010 | 32.97 | 33.81 | 32.84 | 33.12 | 3,425,087 | +0.84(+2.60%) |
Aug 16, 2010 | 31.66 | 33.20 | 30.92 | 32.28 | 3,738,358 | +0.99(+3.16%) |
Aug 13, 2010 | 33.95 | 33.98 | 31.23 | 31.29 | 4,949,183 | -0.36(-1.14%) |
Aug 12, 2010 | 31.74 | 32.54 | 30.88 | 31.65 | 5,114,657 | -0.47(-1.46%) |
Aug 11, 2010 | 35.61 | 35.70 | 31.64 | 32.12 | 9,123,388 | -4.94(-13.33%) |
Aug 10, 2010 | 36.56 | 37.93 | 36.10 | 37.06 | 3,513,858 | -0.11(-0.30%) |
Aug 09, 2010 | 39.09 | 39.26 | 36.17 | 37.17 | 5,161,522 | -2.74(-6.87%) |
Aug 06, 2010 | 39.41 | 40.85 | 38.88 | 39.91 | 2,953,740 | +0.30(+0.76%) |
Aug 05, 2010 | 42.56 | 42.70 | 39.50 | 39.61 | 6,423,270 | -5.91(-12.98%) |
Aug 04, 2010 | 45.43 | 45.94 | 44.48 | 45.52 | 1,792,990 | +0.41(+0.91%) |
Aug 03, 2010 | 45.34 | 45.47 | 43.64 | 45.11 | 1,419,675 | +0.01(+0.02%) |
Aug 02, 2010 | 44.48 | 45.23 | 44.02 | 45.10 | 1,684,931 | +1.80(+4.16%) |
Jul 30, 2010 | 42.05 | 44.53 | 41.51 | 43.30 | 1,933,256 | +0.24(+0.56%) |
Jul 29, 2010 | 43.66 | 44.71 | 41.64 | 43.06 | 2,003,551 | -0.19(-0.44%) |
Jul 28, 2010 | 43.47 | 44.13 | 42.51 | 43.25 | 1,921,436 | -0.18(-0.41%) |
Jul 27, 2010 | 47.22 | 47.73 | 42.60 | 43.43 | 6,413,507 | -1.26(-2.82%) |
Jul 26, 2010 | 43.44 | 44.74 | 42.54 | 44.69 | 3,018,601 | +1.96(+4.59%) |
Jul 23, 2010 | 41.05 | 42.81 | 40.57 | 42.73 | 1,818,330 | +1.93(+4.73%) |
Jul 22, 2010 | 39.82 | 41.95 | 39.54 | 40.80 | 1,422,664 | +1.82(+4.67%) |
Jul 21, 2010 | 40.00 | 40.64 | 38.54 | 38.98 | 1,331,529 | -0.87(-2.18%) |
Jul 20, 2010 | 37.83 | 39.99 | 36.89 | 39.85 | 1,429,005 | +0.89(+2.28%) |
Jul 19, 2010 | 38.22 | 39.73 | 37.29 | 38.96 | 2,317,761 | +2.27(+6.19%) |
Jul 16, 2010 | 37.97 | 38.23 | 36.52 | 36.69 | 1,232,149 | -1.77(-4.60%) |
Jul 15, 2010 | 40.42 | 40.69 | 37.54 | 38.46 | 3,161,053 | -2.70(-6.56%) |
Jul 14, 2010 | 42.19 | 42.86 | 40.92 | 41.16 | 1,214,968 | -0.73(-1.74%) |
Jul 13, 2010 | 41.29 | 42.00 | 40.68 | 41.89 | 1,547,040 | +1.59(+3.95%) |
Jul 12, 2010 | 40.49 | 41.57 | 39.71 | 40.30 | 1,101,994 | -0.27(-0.67%) |
Jul 09, 2010 | 39.01 | 40.78 | 38.75 | 40.57 | 1,255,326 | +1.42(+3.63%) |
Jul 08, 2010 | 38.82 | 39.46 | 37.33 | 39.15 | 2,564,639 | +1.56(+4.15%) |
Jul 07, 2010 | 34.05 | 37.77 | 34.05 | 37.59 | 1,630,572 | +3.57(+10.49%) |
Jul 06, 2010 | 35.45 | 35.78 | 33.81 | 34.02 | 1,604,159 | -0.36(-1.05%) |
Jul 02, 2010 | 34.98 | 35.47 | 33.57 | 34.38 | 1,033,798 | -0.32(-0.92%) |
Jul 01, 2010 | 34.32 | 35.00 | 32.79 | 34.70 | 1,519,585 | +0.42(+1.23%) |
Jun 30, 2010 | 35.39 | 36.37 | 34.13 | 34.28 | 1,058,493 | -0.83(-2.36%) |
Jun 29, 2010 | 37.33 | 37.54 | 34.68 | 35.11 | 2,366,891 | -3.71(-9.56%) |
Jun 25, 2010 | 38.05 | 39.65 | 37.29 | 38.82 | 2,626,415 | +0.78(+2.05%) |
Jun 24, 2010 | 39.62 | 39.79 | 37.52 | 38.04 | 1,459,634 | -1.86(-4.66%) |
Jun 23, 2010 | 39.32 | 40.77 | 38.69 | 39.90 | 1,352,961 | +0.44(+1.12%) |
Jun 22, 2010 | 40.85 | 41.65 | 39.23 | 39.46 | 1,828,279 | -1.34(-3.28%) |
Jun 21, 2010 | 42.60 | 43.39 | 40.18 | 40.80 | 2,638,832 | -1.18(-2.81%) |
Jun 18, 2010 | 39.39 | 42.19 | 39.30 | 41.98 | 4,149,049 | +3.42(+8.87%) |
Jun 17, 2010 | 37.61 | 38.83 | 36.83 | 38.56 | 1,477,685 | +1.01(+2.69%) |
Jun 16, 2010 | 37.91 | 38.60 | 37.11 | 37.55 | 1,622,266 | -0.91(-2.37%) |
Jun 15, 2010 | 36.83 | 38.80 | 36.76 | 38.46 | 2,236,629 | +1.94(+5.31%) |
Jun 14, 2010 | 36.15 | 38.39 | 36.15 | 36.52 | 2,696,976 | +1.31(+3.72%) |
Jun 11, 2010 | 33.50 | 35.58 | 33.31 | 35.21 | 1,470,586 | +1.08(+3.16%) |
Jun 10, 2010 | 33.24 | 34.38 | 33.00 | 34.13 | 1,634,535 | +1.82(+5.63%) |
Jun 09, 2010 | 32.22 | 33.93 | 31.98 | 32.31 | 2,296,524 | +0.45(+1.41%) |
Jun 08, 2010 | 31.85 | 32.19 | 29.54 | 31.86 | 4,395,808 | +0.07(+0.22%) |
Jun 07, 2010 | 35.75 | 36.26 | 31.45 | 31.79 | 4,016,395 | -3.94(-11.03%) |
Jun 04, 2010 | 37.92 | 38.50 | 35.36 | 35.73 | 2,143,794 | -3.96(-9.98%) |
Jun 03, 2010 | 39.36 | 39.70 | 38.24 | 39.69 | 1,670,193 | +0.66(+1.69%) |
Jun 02, 2010 | 37.96 | 39.03 | 37.38 | 39.03 | 1,423,588 | +1.56(+4.16%) |
Jun 01, 2010 | 37.80 | 39.84 | 37.34 | 37.47 | 2,725,176 | -0.70(-1.83%) |
May 28, 2010 | 39.59 | 39.43 | 37.66 | 38.17 | 1,873,210 | -1.42(-3.59%) |
May 27, 2010 | 36.99 | 39.59 | 36.51 | 39.59 | 3,050,360 | +4.11(+11.58%) |
May 26, 2010 | 37.51 | 37.87 | 35.39 | 35.48 | 3,570,061 | -0.42(-1.17%) |
May 25, 2010 | 36.49 | 36.57 | 34.25 | 35.90 | 6,037,081 | -3.00(-7.71%) |
May 24, 2010 | 41.03 | 41.82 | 38.88 | 38.90 | 2,217,461 | -2.57(-6.20%) |
May 21, 2010 | 38.50 | 41.81 | 37.92 | 41.47 | 2,136,502 | +2.28(+5.82%) |
May 20, 2010 | 39.41 | 40.81 | 38.96 | 39.19 | 2,589,411 | -1.94(-4.72%) |
May 19, 2010 | 40.04 | 41.44 | 38.82 | 41.13 | 3,590,582 | +0.73(+1.81%) |
May 18, 2010 | 46.33 | 46.66 | 40.05 | 40.40 | 4,637,681 | -5.10(-11.21%) |
May 17, 2010 | 44.75 | 45.74 | 42.44 | 45.50 | 1,882,310 | +0.70(+1.56%) |
May 14, 2010 | 46.27 | 46.41 | 43.72 | 44.80 | 2,144,244 | -2.12(-4.52%) |
May 13, 2010 | 48.85 | 49.20 | 46.52 | 46.92 | 1,356,195 | -1.68(-3.46%) |
May 12, 2010 | 47.08 | 48.95 | 47.08 | 48.60 | 1,710,837 | +1.84(+3.93%) |
May 11, 2010 | 48.77 | 49.12 | 45.69 | 46.76 | 1,725,334 | -0.54(-1.14%) |
May 10, 2010 | 46.39 | 47.35 | 45.60 | 47.30 | 1,755,090 | +4.52(+10.57%) |
May 07, 2010 | 45.37 | 45.90 | 42.34 | 42.78 | 2,284,031 | -1.78(-3.99%) |
May 06, 2010 | 46.08 | 47.34 | 41.84 | 44.56 | 2,595,820 | -1.91(-4.11%) |
May 05, 2010 | 45.73 | 47.10 | 44.08 | 46.47 | 2,357,223 | +0.56(+1.22%) |
May 04, 2010 | 47.85 | 48.10 | 44.92 | 45.91 | 2,879,445 | -3.08(-6.29%) |
May 03, 2010 | 45.54 | 49.12 | 45.15 | 48.99 | 3,563,027 | +5.00(+11.37%) |
Apr 30, 2010 | 47.63 | 47.68 | 43.65 | 43.99 | 3,944,801 | -3.45(-7.27%) |
Apr 29, 2010 | 49.95 | 49.99 | 45.85 | 47.44 | 4,024,149 | -1.77(-3.60%) |
Apr 28, 2010 | 51.00 | 51.08 | 48.39 | 49.21 | 2,482,181 | -1.93(-3.77%) |
Apr 27, 2010 | 53.49 | 54.50 | 49.76 | 51.14 | 4,446,656 | +0.09(+0.18%) |
Apr 26, 2010 | 52.00 | 53.14 | 50.90 | 51.05 | 2,361,200 | -0.56(-1.09%) |
Apr 23, 2010 | 51.21 | 51.77 | 50.44 | 51.61 | 1,904,269 | +0.45(+0.88%) |
Apr 22, 2010 | 48.13 | 51.16 | 47.63 | 51.16 | 1,383,155 | +2.46(+5.05%) |
Apr 21, 2010 | 48.58 | 49.48 | 47.28 | 48.70 | 1,409,432 | -0.28(-0.57%) |
Apr 20, 2010 | 48.27 | 49.49 | 47.80 | 48.98 | 1,074,517 | +1.69(+3.57%) |
Apr 19, 2010 | 47.81 | 49.75 | 45.82 | 47.29 | 1,696,873 | -0.65(-1.36%) |
Apr 16, 2010 | 48.96 | 49.18 | 46.74 | 47.94 | 1,505,069 | -1.31(-2.66%) |
Apr 15, 2010 | 49.68 | 50.32 | 48.95 | 49.25 | 1,407,879 | -0.56(-1.12%) |
Apr 14, 2010 | 46.71 | 49.85 | 46.66 | 49.81 | 2,188,628 | +3.69(+8.00%) |
Apr 13, 2010 | 47.18 | 47.66 | 46.00 | 46.12 | 1,873,346 | -0.64(-1.37%) |
Apr 12, 2010 | 46.95 | 47.10 | 46.28 | 46.76 | 957,203 | +0.07(+0.15%) |
Apr 09, 2010 | 47.02 | 47.19 | 45.71 | 46.69 | 953,543 | +0.09(+0.19%) |
Apr 08, 2010 | 45.87 | 46.84 | 44.56 | 46.60 | 1,743,651 | +0.27(+0.58%) |
Apr 07, 2010 | 47.41 | 47.61 | 46.03 | 46.33 | 1,696,833 | -1.17(-2.46%) |
Apr 06, 2010 | 46.33 | 47.90 | 45.92 | 47.50 | 2,352,766 | +1.03(+2.22%) |
Apr 05, 2010 | 43.83 | 46.52 | 43.80 | 46.47 | 2,081,382 | +3.09(+7.12%) |
Apr 01, 2010 | 44.06 | 43.38 | 43.38 | 43.38 | 804,700 | -0.10(-0.23%) |
Mar 31, 2010 | 43.53 | 44.55 | 43.12 | 43.48 | 1,336,491 | -0.15(-0.34%) |
Mar 30, 2010 | 43.44 | 44.40 | 42.07 | 43.63 | 1,713,000 | +0.43(+1.00%) |
Mar 29, 2010 | 43.26 | 44.40 | 42.94 | 43.20 | 1,453,340 | +0.12(+0.28%) |
Mar 26, 2010 | 44.03 | 44.42 | 42.00 | 43.08 | 1,909,191 | -0.64(-1.46%) |
Mar 25, 2010 | 43.93 | 45.00 | 43.54 | 43.72 | 2,690,956 | +0.22(+0.51%) |
Mar 24, 2010 | 42.76 | 43.67 | 42.70 | 43.50 | 2,962,322 | +0.14(+0.32%) |
Mar 23, 2010 | 39.99 | 43.54 | 39.95 | 43.36 | 3,028,044 | +3.48(+8.73%) |
Mar 22, 2010 | 38.72 | 40.06 | 38.22 | 39.88 | 1,188,246 | +0.87(+2.23%) |
Mar 19, 2010 | 39.77 | 39.77 | 37.56 | 39.01 | 2,075,290 | -0.61(-1.54%) |
Mar 18, 2010 | 40.44 | 40.50 | 39.14 | 39.62 | 1,102,716 | -0.82(-2.03%) |
Mar 17, 2010 | 39.99 | 41.28 | 39.99 | 40.44 | 1,419,881 | +0.64(+1.61%) |
Mar 16, 2010 | 39.19 | 39.82 | 38.72 | 39.80 | 956,994 | +0.68(+1.74%) |
Mar 15, 2010 | 38.57 | 40.19 | 38.44 | 39.12 | 1,429,691 | -0.66(-1.66%) |
Mar 12, 2010 | 40.35 | 40.88 | 39.32 | 39.78 | 2,257,753 | -0.11(-0.28%) |
Mar 11, 2010 | 39.15 | 40.17 | 38.81 | 39.89 | 4,224,964 | +1.89(+4.97%) |
Mar 10, 2010 | 36.46 | 38.17 | 36.46 | 38.00 | 3,119,879 | +1.75(+4.83%) |
Mar 09, 2010 | 35.34 | 36.88 | 35.21 | 36.25 | 1,735,457 | +0.85(+2.40%) |
Mar 08, 2010 | 35.73 | 36.10 | 34.76 | 35.40 | 1,042,755 | -0.33(-0.92%) |
Mar 05, 2010 | 35.98 | 36.37 | 35.53 | 35.73 | 1,239,636 | -0.02(-0.06%) |
Mar 04, 2010 | 35.46 | 35.79 | 34.50 | 35.75 | 1,622,981 | +0.22(+0.62%) |
Mar 03, 2010 | 36.00 | 36.37 | 34.91 | 35.53 | 988,792 | -0.30(-0.84%) |
Mar 02, 2010 | 35.90 | 36.49 | 35.35 | 35.83 | 1,409,523 | +0.33(+0.93%) |
Mar 01, 2010 | 34.28 | 35.76 | 34.28 | 35.50 | 1,359,042 | +1.40(+4.11%) |
Feb 26, 2010 | 33.75 | 34.15 | 33.33 | 34.10 | 1,349,998 | +0.40(+1.19%) |
Feb 25, 2010 | 34.23 | 34.31 | 32.52 | 33.70 | 3,112,189 | -1.10(-3.16%) |
Feb 24, 2010 | 35.16 | 35.61 | 34.26 | 34.80 | 1,361,101 | -0.36(-1.02%) |
Feb 23, 2010 | 37.09 | 37.10 | 35.00 | 35.16 | 1,763,324 | -2.12(-5.69%) |
Feb 22, 2010 | 37.74 | 38.39 | 37.21 | 37.28 | 813,583 | -0.34(-0.90%) |
Feb 19, 2010 | 37.65 | 38.04 | 36.68 | 37.62 | 906,538 | -0.29(-0.76%) |
Feb 18, 2010 | 36.66 | 38.00 | 36.51 | 37.91 | 861,686 | +1.10(+2.99%) |
Feb 17, 2010 | 37.27 | 38.09 | 36.58 | 36.81 | 1,953,673 | -0.38(-1.02%) |
Feb 16, 2010 | 35.48 | 37.20 | 35.26 | 37.19 | 1,637,388 | +2.08(+5.92%) |
Feb 12, 2010 | 34.53 | 35.11 | 35.11 | 35.11 | 1,280,000 | +0.11(+0.31%) |
Feb 11, 2010 | 34.29 | 35.08 | 33.43 | 35.00 | 1,602,339 | +0.63(+1.83%) |
Feb 10, 2010 | 33.74 | 34.47 | 32.75 | 34.37 | 2,099,326 | +0.43(+1.27%) |
Feb 09, 2010 | 32.32 | 34.01 | 32.23 | 33.94 | 4,866,043 | +2.88(+9.29%) |
Feb 08, 2010 | 30.32 | 31.61 | 29.95 | 31.06 | 2,384,709 | +0.64(+2.09%) |
Feb 05, 2010 | 31.49 | 31.99 | 29.21 | 30.42 | 3,330,440 | -0.95(-3.03%) |
Feb 04, 2010 | 32.90 | 33.28 | 31.30 | 31.37 | 1,879,961 | -2.10(-6.27%) |
Feb 03, 2010 | 34.17 | 35.26 | 33.39 | 33.47 | 1,358,564 | -0.75(-2.19%) |
Feb 02, 2010 | 33.20 | 34.74 | 33.19 | 34.22 | 1,381,132 | +0.99(+2.98%) |
Feb 01, 2010 | 31.91 | 33.43 | 31.91 | 33.23 | 1,180,271 | +1.41(+4.43%) |
Jan 29, 2010 | 33.37 | 34.06 | 31.66 | 31.82 | 1,249,751 | -1.31(-3.95%) |
Jan 28, 2010 | 34.13 | 34.15 | 32.50 | 33.13 | 1,113,226 | -1.01(-2.96%) |
Jan 27, 2010 | 34.18 | 34.79 | 33.61 | 34.14 | 1,345,179 | -0.11(-0.32%) |
Jan 26, 2010 | 35.79 | 35.79 | 34.14 | 34.25 | 1,101,334 | -1.60(-4.46%) |
Jan 25, 2010 | 36.00 | 36.83 | 35.33 | 35.85 | 818,333 | +0.15(+0.42%) |
Jan 22, 2010 | 35.90 | 37.37 | 35.45 | 35.70 | 1,962,085 | +0.27(+0.76%) |
Jan 21, 2010 | 36.32 | 37.49 | 35.32 | 35.43 | 1,241,108 | -1.00(-2.74%) |
Jan 20, 2010 | 35.74 | 37.10 | 35.00 | 36.43 | 1,950,480 | +2.53(+7.46%) |
Jan 19, 2010 | 33.53 | 34.09 | 31.84 | 33.90 | 1,809,295 | +1.32(+4.05%) |
Jan 15, 2010 | 33.89 | 32.58 | 32.58 | 32.58 | 1,892,600 | -1.28(-3.78%) |
Jan 14, 2010 | 34.16 | 34.79 | 33.83 | 33.86 | 472,293 | -0.14(-0.41%) |
Jan 13, 2010 | 34.70 | 35.30 | 33.57 | 34.00 | 1,005,441 | -0.71(-2.05%) |
Jan 12, 2010 | 35.56 | 35.71 | 34.38 | 34.71 | 1,054,295 | -1.10(-3.07%) |
Jan 11, 2010 | 37.57 | 37.57 | 35.42 | 35.81 | 1,172,985 | -1.30(-3.50%) |
Jan 08, 2010 | 35.06 | 37.33 | 35.06 | 37.11 | 1,931,337 | +2.60(+7.53%) |
Jan 07, 2010 | 34.79 | 34.84 | 33.72 | 34.51 | 602,381 | -0.21(-0.60%) |
Jan 06, 2010 | 35.20 | 35.34 | 34.57 | 34.72 | 635,732 | -0.41(-1.17%) |
Jan 05, 2010 | 34.26 | 35.55 | 34.22 | 35.13 | 1,042,222 | +1.14(+3.35%) |
Jan 04, 2010 | 33.63 | 34.56 | 33.11 | 33.99 | 889,426 | +0.95(+2.88%) |
Dec 31, 2009 | 33.44 | 33.04 | 33.04 | 33.04 | 362,800 | -0.48(-1.43%) |
Dec 30, 2009 | 33.60 | 34.23 | 33.27 | 33.52 | 504,215 | -0.14(-0.42%) |
Dec 29, 2009 | 34.07 | 34.19 | 33.50 | 33.66 | 419,844 | -0.20(-0.59%) |
Dec 28, 2009 | 34.60 | 34.82 | 33.51 | 33.86 | 520,141 | -0.49(-1.43%) |
Dec 24, 2009 | 34.50 | 34.53 | 34.08 | 34.35 | 160,255 | +0.02(+0.06%) |
Dec 23, 2009 | 33.91 | 34.84 | 33.85 | 34.33 | 721,562 | +0.80(+2.39%) |
Dec 22, 2009 | 32.46 | 33.89 | 32.38 | 33.53 | 924,147 | +1.07(+3.30%) |
Dec 21, 2009 | 32.00 | 32.50 | 31.76 | 32.46 | 919,596 | +0.75(+2.37%) |
Dec 18, 2009 | 31.21 | 31.79 | 30.55 | 31.71 | 2,044,386 | +0.66(+2.13%) |
Dec 17, 2009 | 30.83 | 31.50 | 30.48 | 31.05 | 563,389 | +0.00(+0.00%) |
Dec 16, 2009 | 31.10 | 31.36 | 30.80 | 31.05 | 645,136 | +0.17(+0.55%) |
Dec 15, 2009 | 31.36 | 31.51 | 30.73 | 30.88 | 904,105 | -0.54(-1.72%) |
Dec 14, 2009 | 31.48 | 32.22 | 31.32 | 31.42 | 721,443 | -0.40(-1.26%) |
Dec 11, 2009 | 31.74 | 32.14 | 31.46 | 31.82 | 825,657 | +0.31(+0.98%) |
Dec 10, 2009 | 32.41 | 32.51 | 31.30 | 31.51 | 1,113,568 | -0.62(-1.93%) |
Dec 09, 2009 | 31.30 | 32.16 | 30.90 | 32.13 | 1,232,135 | +0.78(+2.49%) |
Dec 08, 2009 | 29.61 | 31.56 | 29.52 | 31.35 | 2,295,755 | +1.64(+5.52%) |
Dec 07, 2009 | 29.75 | 30.13 | 29.34 | 29.71 | 968,417 | +0.06(+0.20%) |
Dec 04, 2009 | 29.45 | 29.99 | 28.75 | 29.65 | 827,337 | +0.60(+2.07%) |
Dec 03, 2009 | 30.17 | 30.17 | 28.92 | 29.05 | 1,384,243 | -0.78(-2.61%) |
Dec 02, 2009 | 28.31 | 29.86 | 28.20 | 29.83 | 1,321,554 | +1.66(+5.89%) |
Dec 01, 2009 | 27.57 | 28.67 | 27.40 | 28.17 | 765,383 | +0.86(+3.15%) |
Nov 30, 2009 | 27.19 | 27.55 | 26.59 | 27.31 | 1,260,147 | +0.00(+0.00%) |
Nov 27, 2009 | 27.01 | 27.49 | 26.89 | 27.31 | 305,929 | -0.39(-1.41%) |
Nov 25, 2009 | 27.36 | 27.81 | 27.27 | 27.70 | 650,979 | +0.40(+1.47%) |
Nov 24, 2009 | 27.07 | 27.74 | 26.53 | 27.30 | 813,727 | +0.40(+1.49%) |
Nov 23, 2009 | 26.56 | 27.52 | 26.30 | 26.90 | 563,655 | +0.65(+2.48%) |
Nov 20, 2009 | 26.25 | 26.34 | 25.57 | 26.25 | 508,721 | -0.23(-0.87%) |
Nov 19, 2009 | 27.25 | 27.32 | 26.06 | 26.48 | 771,177 | -1.12(-4.06%) |
Nov 18, 2009 | 28.30 | 28.42 | 27.32 | 27.60 | 959,057 | -0.57(-2.02%) |
Nov 17, 2009 | 26.60 | 28.33 | 26.51 | 28.17 | 1,524,194 | +1.36(+5.07%) |
Nov 16, 2009 | 26.00 | 27.00 | 25.86 | 26.81 | 1,058,352 | +0.83(+3.19%) |
Nov 13, 2009 | 24.87 | 26.00 | 24.53 | 25.98 | 893,731 | +1.15(+4.63%) |
Nov 12, 2009 | 25.83 | 25.95 | 24.34 | 24.83 | 1,505,154 | -1.08(-4.17%) |
Nov 11, 2009 | 25.15 | 26.50 | 24.96 | 25.91 | 1,328,027 | +0.92(+3.68%) |
Nov 10, 2009 | 25.35 | 25.90 | 24.69 | 24.99 | 1,046,537 | -0.61(-2.38%) |
Nov 09, 2009 | 24.18 | 25.71 | 24.18 | 25.60 | 1,425,180 | +1.88(+7.93%) |
Nov 06, 2009 | 24.00 | 24.51 | 23.58 | 23.72 | 663,438 | -0.51(-2.10%) |
Nov 05, 2009 | 23.33 | 25.06 | 23.24 | 24.23 | 1,006,091 | +1.11(+4.80%) |
Nov 04, 2009 | 23.63 | 24.30 | 23.05 | 23.12 | 1,068,451 | -0.12(-0.52%) |
Nov 03, 2009 | 23.26 | 23.53 | 22.77 | 23.24 | 711,792 | -0.31(-1.32%) |
Nov 02, 2009 | 24.45 | 24.68 | 22.91 | 23.55 | 965,054 | -0.80(-3.29%) |
Oct 30, 2009 | 23.75 | 24.70 | 23.65 | 24.35 | 1,565,480 | +0.55(+2.31%) |
Oct 29, 2009 | 24.00 | 24.34 | 23.64 | 23.80 | 4,774,047 | -0.42(-1.73%) |
Oct 28, 2009 | 26.00 | 26.54 | 24.10 | 24.22 | 1,549,873 | -2.14(-8.12%) |
Oct 27, 2009 | 25.41 | 27.35 | 24.64 | 26.36 | 2,576,992 | +1.29(+5.15%) |
Oct 26, 2009 | 25.66 | 26.69 | 25.02 | 25.07 | 1,575,603 | -0.49(-1.92%) |
Oct 23, 2009 | 25.95 | 26.72 | 25.35 | 25.56 | 487,588 | -0.59(-2.26%) |
Oct 22, 2009 | 25.42 | 26.22 | 25.06 | 26.15 | 469,959 | +0.74(+2.91%) |
Oct 21, 2009 | 26.60 | 27.24 | 25.27 | 25.41 | 993,723 | -0.57(-2.19%) |
Oct 20, 2009 | 25.90 | 26.69 | 25.84 | 25.98 | 638,452 | -0.15(-0.57%) |
Oct 19, 2009 | 25.97 | 26.57 | 25.27 | 26.13 | 888,835 | +0.49(+1.91%) |
Oct 16, 2009 | 25.94 | 26.13 | 25.09 | 25.64 | 1,031,690 | -0.43(-1.65%) |
Oct 15, 2009 | 26.11 | 26.13 | 25.37 | 26.07 | 900,118 | -0.17(-0.65%) |
Oct 14, 2009 | 24.68 | 26.27 | 24.56 | 26.24 | 2,338,666 | +1.98(+8.16%) |
Oct 13, 2009 | 24.17 | 24.27 | 23.77 | 24.26 | 901,325 | +0.26(+1.08%) |
Oct 12, 2009 | 24.24 | 24.42 | 23.94 | 24.00 | 618,003 | -0.12(-0.50%) |
Oct 09, 2009 | 24.30 | 24.39 | 23.89 | 24.12 | 855,940 | -0.21(-0.86%) |
Oct 08, 2009 | 24.65 | 24.96 | 24.26 | 24.33 | 1,036,577 | +0.14(+0.58%) |
Oct 07, 2009 | 23.28 | 24.76 | 22.59 | 24.19 | 2,710,216 | +1.00(+4.31%) |
Oct 06, 2009 | 22.58 | 23.50 | 22.53 | 23.19 | 721,547 | +0.69(+3.07%) |
Oct 05, 2009 | 21.98 | 22.73 | 21.78 | 22.50 | 245,308 | +0.60(+2.74%) |
Oct 02, 2009 | 21.66 | 22.37 | 21.41 | 21.90 | 738,184 | -0.18(-0.82%) |