Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.66 | 33.31 | 32.15 | 32.86 | 181,030 | +0.45(+1.39%) |
Sep 29, 2010 | 32.29 | 32.62 | 31.86 | 32.41 | 130,503 | +0.11(+0.34%) |
Sep 28, 2010 | 32.02 | 32.38 | 31.17 | 32.30 | 162,693 | +0.41(+1.29%) |
Sep 27, 2010 | 32.20 | 32.43 | 31.16 | 31.89 | 208,500 | -0.19(-0.59%) |
Sep 24, 2010 | 31.72 | 32.45 | 31.23 | 32.08 | 169,004 | +0.64(+2.04%) |
Sep 23, 2010 | 31.00 | 32.67 | 30.57 | 31.44 | 290,797 | +0.27(+0.87%) |
Sep 22, 2010 | 30.44 | 31.88 | 30.29 | 31.17 | 455,315 | +0.77(+2.53%) |
Sep 21, 2010 | 30.21 | 30.79 | 30.16 | 30.40 | 215,914 | +0.09(+0.30%) |
Sep 20, 2010 | 29.70 | 30.35 | 29.66 | 30.31 | 170,067 | +0.67(+2.26%) |
Sep 17, 2010 | 29.34 | 30.38 | 28.86 | 29.64 | 369,040 | +1.68(+6.01%) |
Sep 15, 2010 | 27.86 | 28.13 | 27.55 | 27.96 | 121,193 | +0.13(+0.47%) |
Sep 14, 2010 | 28.11 | 28.27 | 27.72 | 27.83 | 157,613 | -0.28(-1.00%) |
Sep 13, 2010 | 27.15 | 28.19 | 26.86 | 28.11 | 216,711 | +1.16(+4.30%) |
Sep 10, 2010 | 27.02 | 27.38 | 26.70 | 26.95 | 101,871 | -0.16(-0.59%) |
Sep 09, 2010 | 26.73 | 27.15 | 26.40 | 27.11 | 143,027 | +0.61(+2.30%) |
Sep 08, 2010 | 26.05 | 26.75 | 26.00 | 26.50 | 279,094 | +0.29(+1.11%) |
Sep 07, 2010 | 26.40 | 26.66 | 26.00 | 26.21 | 145,219 | -0.20(-0.76%) |
Sep 03, 2010 | 26.51 | 26.83 | 26.09 | 26.41 | 98,042 | +0.08(+0.30%) |
Sep 02, 2010 | 25.46 | 26.40 | 25.21 | 26.33 | 148,766 | +0.75(+2.93%) |
Sep 01, 2010 | 25.09 | 25.64 | 25.00 | 25.58 | 112,798 | +0.73(+2.94%) |
Aug 31, 2010 | 24.97 | 24.97 | 24.60 | 24.85 | 256,188 | -0.06(-0.24%) |
Aug 30, 2010 | 24.79 | 25.40 | 24.76 | 24.91 | 134,645 | +0.01(+0.04%) |
Aug 27, 2010 | 25.65 | 25.78 | 24.81 | 24.90 | 220,765 | -0.66(-2.58%) |
Aug 26, 2010 | 24.79 | 26.01 | 24.57 | 25.56 | 221,695 | +0.87(+3.52%) |
Aug 25, 2010 | 24.50 | 24.92 | 24.15 | 24.69 | 247,701 | +0.02(+0.08%) |
Aug 24, 2010 | 24.60 | 25.31 | 24.51 | 24.67 | 273,014 | -0.14(-0.56%) |
Aug 23, 2010 | 25.03 | 25.25 | 24.76 | 24.81 | 234,370 | -0.14(-0.56%) |
Aug 20, 2010 | 25.06 | 25.30 | 24.35 | 24.95 | 195,587 | -0.09(-0.36%) |
Aug 19, 2010 | 25.32 | 25.32 | 24.75 | 25.04 | 242,448 | -0.25(-0.99%) |
Aug 18, 2010 | 24.55 | 25.75 | 24.55 | 25.29 | 271,785 | +0.73(+2.97%) |
Aug 17, 2010 | 25.09 | 25.29 | 24.41 | 24.56 | 407,829 | -0.36(-1.44%) |
Aug 16, 2010 | 23.84 | 25.00 | 23.84 | 24.92 | 652,037 | +0.22(+0.89%) |
Aug 13, 2010 | 25.51 | 25.93 | 24.54 | 24.70 | 585,428 | -0.93(-3.63%) |
Aug 12, 2010 | 26.35 | 26.65 | 25.51 | 25.63 | 464,826 | -0.94(-3.54%) |
Aug 11, 2010 | 27.26 | 27.79 | 26.48 | 26.57 | 863,891 | -1.02(-3.70%) |
Aug 10, 2010 | 27.48 | 28.10 | 26.21 | 27.59 | 992,437 | -0.12(-0.43%) |
Aug 09, 2010 | 29.20 | 29.25 | 27.51 | 27.71 | 961,543 | -1.25(-4.32%) |
Aug 06, 2010 | 29.50 | 31.60 | 28.50 | 28.96 | 6,129,565 | -13.71(-32.13%) |
Aug 05, 2010 | 44.41 | 44.48 | 42.16 | 42.67 | 967,400 | -2.12(-4.73%) |
Aug 04, 2010 | 44.61 | 44.84 | 44.25 | 44.79 | 173,230 | +0.16(+0.36%) |
Aug 03, 2010 | 44.59 | 45.07 | 43.94 | 44.63 | 123,797 | -0.15(-0.33%) |
Aug 02, 2010 | 45.11 | 45.22 | 44.41 | 44.78 | 160,336 | +0.12(+0.27%) |
Jul 30, 2010 | 44.77 | 45.21 | 44.35 | 44.66 | 258,490 | -0.53(-1.17%) |
Jul 29, 2010 | 45.75 | 45.87 | 44.68 | 45.19 | 149,423 | -0.25(-0.55%) |
Jul 28, 2010 | 45.93 | 46.17 | 45.10 | 45.44 | 74,189 | -0.46(-1.00%) |
Jul 27, 2010 | 46.27 | 46.30 | 45.68 | 45.90 | 132,860 | -0.08(-0.17%) |
Jul 26, 2010 | 46.23 | 46.51 | 45.23 | 45.98 | 125,091 | -0.05(-0.11%) |
Jul 23, 2010 | 43.96 | 46.58 | 43.27 | 46.03 | 274,362 | +2.05(+4.66%) |
Jul 22, 2010 | 43.55 | 44.18 | 42.77 | 43.98 | 296,182 | +0.83(+1.92%) |
Jul 21, 2010 | 44.96 | 44.96 | 43.06 | 43.15 | 132,680 | -1.59(-3.55%) |
Jul 20, 2010 | 43.75 | 44.91 | 43.56 | 44.74 | 68,953 | +0.76(+1.73%) |
Jul 19, 2010 | 42.68 | 44.60 | 42.68 | 43.98 | 109,349 | +1.31(+3.07%) |
Jul 16, 2010 | 42.70 | 43.05 | 42.23 | 42.67 | 148,428 | -0.38(-0.88%) |
Jul 15, 2010 | 44.20 | 44.20 | 42.04 | 43.05 | 159,179 | -1.09(-2.47%) |
Jul 14, 2010 | 43.41 | 44.23 | 43.41 | 44.14 | 87,635 | +0.60(+1.38%) |
Jul 13, 2010 | 42.82 | 43.86 | 42.53 | 43.54 | 138,528 | +1.11(+2.62%) |
Jul 12, 2010 | 43.01 | 43.32 | 42.33 | 42.43 | 109,234 | -0.72(-1.67%) |
Jul 09, 2010 | 43.30 | 43.30 | 42.73 | 43.15 | 110,874 | -0.09(-0.21%) |
Jul 08, 2010 | 43.29 | 43.29 | 42.25 | 43.24 | 116,266 | +0.26(+0.60%) |
Jul 07, 2010 | 41.49 | 43.20 | 41.11 | 42.98 | 269,064 | +1.68(+4.07%) |
Jul 06, 2010 | 41.64 | 42.57 | 41.00 | 41.30 | 194,939 | -0.10(-0.24%) |
Jul 02, 2010 | 42.57 | 42.88 | 40.67 | 41.40 | 200,710 | -1.02(-2.40%) |
Jul 01, 2010 | 43.62 | 44.27 | 41.90 | 42.42 | 247,023 | -1.28(-2.93%) |
Jun 30, 2010 | 44.28 | 44.71 | 43.65 | 43.70 | 144,767 | -0.71(-1.60%) |
Jun 29, 2010 | 44.83 | 44.87 | 43.79 | 44.41 | 139,635 | -1.01(-2.22%) |
Jun 25, 2010 | 45.56 | 46.05 | 45.00 | 45.42 | 184,964 | -0.15(-0.33%) |
Jun 24, 2010 | 45.15 | 46.21 | 44.74 | 45.57 | 116,816 | +0.18(+0.40%) |
Jun 23, 2010 | 46.27 | 46.45 | 45.22 | 45.39 | 133,792 | -1.05(-2.26%) |
Jun 22, 2010 | 48.00 | 48.00 | 46.30 | 46.44 | 115,746 | -1.56(-3.25%) |
Jun 21, 2010 | 48.33 | 48.95 | 47.97 | 48.00 | 148,832 | +0.01(+0.02%) |
Jun 18, 2010 | 47.60 | 48.49 | 47.15 | 47.99 | 308,356 | +0.65(+1.37%) |
Jun 17, 2010 | 47.70 | 47.99 | 47.23 | 47.34 | 103,497 | +0.03(+0.06%) |
Jun 16, 2010 | 46.04 | 47.91 | 44.68 | 47.31 | 196,012 | +1.03(+2.23%) |
Jun 15, 2010 | 45.54 | 46.46 | 44.68 | 46.28 | 253,563 | -0.34(-0.73%) |
Jun 14, 2010 | 47.86 | 48.15 | 46.49 | 46.62 | 203,787 | -0.86(-1.81%) |
Jun 11, 2010 | 45.76 | 48.26 | 45.76 | 47.48 | 178,912 | +1.32(+2.86%) |
Jun 10, 2010 | 45.58 | 46.64 | 45.36 | 46.16 | 146,671 | +0.66(+1.45%) |
Jun 09, 2010 | 46.53 | 46.75 | 44.82 | 45.50 | 222,408 | -0.64(-1.39%) |
Jun 08, 2010 | 46.77 | 46.77 | 45.33 | 46.14 | 472,646 | -0.31(-0.68%) |
Jun 07, 2010 | 46.20 | 48.17 | 46.05 | 46.45 | 403,370 | +0.21(+0.46%) |
Jun 04, 2010 | 42.00 | 46.82 | 42.00 | 46.24 | 679,968 | +4.00(+9.47%) |
Jun 03, 2010 | 41.36 | 42.46 | 41.36 | 42.24 | 292,125 | +1.11(+2.70%) |
Jun 02, 2010 | 40.44 | 41.20 | 40.39 | 41.13 | 126,663 | +0.78(+1.93%) |
Jun 01, 2010 | 40.41 | 41.18 | 40.27 | 40.35 | 156,234 | -0.54(-1.32%) |
May 28, 2010 | 41.58 | 41.75 | 40.89 | 40.89 | 112,302 | -0.69(-1.66%) |
May 27, 2010 | 42.32 | 42.32 | 41.17 | 41.58 | 179,634 | -0.10(-0.24%) |
May 26, 2010 | 41.50 | 42.23 | 41.41 | 41.68 | 98,048 | +0.29(+0.70%) |
May 25, 2010 | 41.20 | 42.01 | 40.91 | 41.39 | 124,703 | -0.49(-1.17%) |
May 24, 2010 | 41.51 | 42.17 | 41.03 | 41.88 | 108,952 | +0.23(+0.55%) |
May 21, 2010 | 42.47 | 42.78 | 41.39 | 41.65 | 142,052 | -1.25(-2.91%) |
May 20, 2010 | 43.01 | 44.14 | 42.00 | 42.90 | 229,569 | -1.16(-2.63%) |
May 19, 2010 | 44.46 | 44.86 | 43.70 | 44.06 | 130,212 | -0.56(-1.26%) |
May 18, 2010 | 45.80 | 46.29 | 44.30 | 44.62 | 110,781 | -0.83(-1.83%) |
May 17, 2010 | 45.19 | 45.60 | 43.43 | 45.45 | 141,922 | +0.51(+1.13%) |
May 14, 2010 | 44.99 | 45.63 | 44.18 | 44.94 | 108,695 | -0.34(-0.75%) |
May 13, 2010 | 44.88 | 45.46 | 44.31 | 45.28 | 124,621 | +0.42(+0.94%) |
May 12, 2010 | 42.77 | 44.86 | 42.53 | 44.86 | 179,886 | +2.06(+4.81%) |
May 11, 2010 | 42.86 | 43.09 | 42.38 | 42.80 | 146,982 | -0.11(-0.26%) |
May 10, 2010 | 43.18 | 43.62 | 42.06 | 42.91 | 134,425 | +0.91(+2.17%) |
May 07, 2010 | 42.26 | 42.67 | 40.51 | 42.00 | 225,727 | -0.35(-0.83%) |
May 06, 2010 | 42.78 | 44.44 | 41.50 | 42.35 | 173,085 | -0.61(-1.42%) |
May 05, 2010 | 42.89 | 43.38 | 42.54 | 42.96 | 100,888 | -0.01(-0.02%) |
May 04, 2010 | 44.05 | 44.09 | 42.83 | 42.97 | 139,482 | -1.54(-3.46%) |
May 03, 2010 | 42.55 | 44.99 | 42.13 | 44.51 | 132,920 | +2.16(+5.10%) |
Apr 30, 2010 | 44.36 | 44.50 | 42.35 | 42.35 | 104,640 | -1.98(-4.47%) |
Apr 29, 2010 | 41.36 | 44.77 | 41.36 | 44.33 | 169,201 | +0.08(+0.18%) |
Apr 28, 2010 | 43.92 | 44.45 | 43.21 | 44.25 | 76,456 | +0.23(+0.52%) |
Apr 27, 2010 | 44.81 | 45.13 | 43.06 | 44.02 | 126,148 | -0.93(-2.07%) |
Apr 26, 2010 | 46.00 | 46.00 | 44.95 | 44.95 | 53,959 | -1.21(-2.62%) |
Apr 23, 2010 | 45.94 | 46.24 | 45.34 | 46.16 | 209,939 | +0.09(+0.20%) |
Apr 22, 2010 | 45.46 | 46.40 | 45.00 | 46.07 | 165,512 | +0.30(+0.66%) |
Apr 21, 2010 | 46.00 | 46.10 | 45.66 | 45.77 | 195,044 | -0.23(-0.50%) |
Apr 20, 2010 | 45.95 | 46.00 | 45.59 | 46.00 | 95,524 | -0.01(-0.02%) |
Apr 19, 2010 | 45.86 | 46.01 | 45.65 | 46.01 | 75,791 | +0.21(+0.46%) |
Apr 16, 2010 | 45.95 | 45.99 | 45.52 | 45.80 | 160,204 | -0.06(-0.13%) |
Apr 15, 2010 | 45.30 | 45.99 | 45.07 | 45.86 | 128,196 | +0.57(+1.26%) |
Apr 14, 2010 | 46.00 | 46.00 | 45.08 | 45.29 | 204,127 | -0.55(-1.20%) |
Apr 13, 2010 | 45.54 | 45.88 | 45.22 | 45.84 | 85,375 | +0.34(+0.75%) |
Apr 12, 2010 | 46.00 | 46.00 | 45.00 | 45.50 | 81,216 | -0.53(-1.15%) |
Apr 09, 2010 | 45.84 | 46.24 | 45.27 | 46.03 | 77,736 | +0.32(+0.70%) |
Apr 08, 2010 | 46.19 | 46.27 | 45.50 | 45.71 | 90,548 | -0.31(-0.67%) |
Apr 07, 2010 | 45.66 | 46.20 | 45.62 | 46.02 | 101,192 | +0.07(+0.15%) |
Apr 06, 2010 | 46.00 | 46.43 | 45.84 | 45.95 | 70,933 | -0.32(-0.69%) |
Apr 05, 2010 | 46.61 | 46.71 | 45.76 | 46.27 | 38,961 | -0.12(-0.26%) |
Apr 01, 2010 | 46.60 | 46.39 | 46.39 | 46.39 | 70,100 | -0.21(-0.45%) |
Mar 31, 2010 | 46.93 | 47.00 | 46.54 | 46.60 | 97,379 | -0.31(-0.66%) |
Mar 30, 2010 | 46.19 | 47.23 | 46.19 | 46.91 | 192,856 | +0.88(+1.91%) |
Mar 29, 2010 | 45.85 | 46.57 | 45.44 | 46.03 | 110,987 | +0.24(+0.52%) |
Mar 26, 2010 | 45.24 | 47.21 | 45.24 | 45.79 | 152,919 | +0.84(+1.87%) |
Mar 25, 2010 | 45.29 | 46.05 | 44.62 | 44.95 | 62,634 | -0.08(-0.18%) |
Mar 24, 2010 | 46.50 | 46.63 | 44.93 | 45.03 | 82,037 | -1.72(-3.68%) |
Mar 23, 2010 | 46.42 | 47.00 | 45.85 | 46.75 | 101,332 | +0.45(+0.97%) |
Mar 22, 2010 | 45.48 | 46.69 | 44.80 | 46.30 | 81,774 | +0.78(+1.71%) |
Mar 19, 2010 | 46.99 | 46.99 | 45.38 | 45.52 | 119,729 | -1.21(-2.59%) |
Mar 18, 2010 | 46.28 | 47.20 | 45.94 | 46.73 | 57,489 | +0.59(+1.28%) |
Mar 17, 2010 | 45.63 | 46.79 | 45.45 | 46.14 | 119,273 | +0.41(+0.90%) |
Mar 16, 2010 | 44.56 | 45.73 | 44.44 | 45.73 | 70,962 | +1.10(+2.46%) |
Mar 15, 2010 | 44.52 | 44.81 | 43.96 | 44.63 | 110,798 | +0.43(+0.97%) |
Mar 12, 2010 | 44.26 | 44.86 | 43.77 | 44.20 | 138,902 | -1.41(-3.09%) |
Mar 11, 2010 | 44.52 | 45.71 | 44.39 | 45.61 | 97,482 | +0.84(+1.88%) |
Mar 10, 2010 | 43.30 | 44.91 | 43.25 | 44.77 | 102,142 | +1.33(+3.06%) |
Mar 09, 2010 | 43.70 | 44.10 | 43.08 | 43.44 | 158,191 | -0.50(-1.14%) |
Mar 08, 2010 | 43.39 | 44.36 | 42.88 | 43.94 | 145,385 | +0.33(+0.76%) |
Mar 05, 2010 | 43.75 | 43.93 | 43.11 | 43.61 | 143,599 | -0.36(-0.82%) |
Mar 04, 2010 | 44.10 | 44.42 | 43.63 | 43.97 | 81,163 | -0.22(-0.50%) |
Mar 03, 2010 | 43.55 | 44.31 | 43.15 | 44.19 | 119,155 | +0.80(+1.84%) |
Mar 02, 2010 | 43.53 | 43.83 | 43.25 | 43.39 | 116,904 | -0.13(-0.30%) |
Mar 01, 2010 | 43.28 | 44.38 | 43.25 | 43.52 | 128,690 | +0.26(+0.60%) |
Feb 26, 2010 | 43.52 | 43.64 | 42.85 | 43.26 | 89,411 | -0.38(-0.87%) |
Feb 25, 2010 | 42.55 | 43.76 | 42.32 | 43.64 | 145,685 | +0.73(+1.70%) |
Feb 24, 2010 | 42.61 | 43.00 | 41.62 | 42.91 | 242,525 | +0.46(+1.08%) |
Feb 23, 2010 | 42.24 | 42.70 | 41.34 | 42.45 | 783,383 | +2.96(+7.50%) |
Feb 22, 2010 | 40.27 | 40.35 | 39.19 | 39.49 | 183,732 | -0.85(-2.11%) |
Feb 19, 2010 | 40.76 | 40.76 | 39.74 | 40.34 | 236,262 | -0.38(-0.93%) |
Feb 18, 2010 | 40.29 | 40.94 | 40.06 | 40.72 | 118,939 | +0.54(+1.34%) |
Feb 17, 2010 | 40.42 | 40.56 | 39.13 | 40.18 | 88,462 | -0.12(-0.30%) |
Feb 16, 2010 | 40.50 | 40.53 | 39.86 | 40.30 | 68,667 | -0.20(-0.49%) |
Feb 12, 2010 | 39.66 | 40.50 | 40.50 | 40.50 | 115,900 | +0.66(+1.66%) |
Feb 11, 2010 | 39.62 | 39.85 | 39.16 | 39.84 | 89,873 | +0.05(+0.13%) |
Feb 10, 2010 | 38.94 | 39.86 | 38.94 | 39.79 | 168,128 | +0.67(+1.71%) |
Feb 09, 2010 | 38.93 | 39.36 | 38.55 | 39.12 | 116,294 | +0.40(+1.03%) |
Feb 08, 2010 | 38.60 | 39.18 | 38.16 | 38.72 | 79,657 | -0.01(-0.03%) |
Feb 05, 2010 | 39.36 | 40.20 | 38.18 | 38.73 | 234,499 | -0.52(-1.32%) |
Feb 04, 2010 | 39.51 | 39.65 | 38.26 | 39.25 | 219,440 | -0.20(-0.51%) |
Feb 03, 2010 | 38.01 | 39.79 | 37.52 | 39.45 | 197,763 | +1.26(+3.30%) |
Feb 02, 2010 | 37.90 | 38.35 | 37.42 | 38.19 | 232,142 | +0.44(+1.17%) |
Feb 01, 2010 | 38.09 | 38.56 | 37.50 | 37.75 | 203,062 | -0.39(-1.02%) |
Jan 29, 2010 | 39.81 | 39.81 | 38.09 | 38.14 | 462,128 | -1.53(-3.86%) |
Jan 28, 2010 | 38.17 | 39.80 | 38.12 | 39.67 | 314,303 | +1.42(+3.71%) |
Jan 27, 2010 | 36.64 | 38.36 | 36.64 | 38.25 | 128,577 | +1.42(+3.86%) |
Jan 26, 2010 | 36.87 | 37.14 | 36.68 | 36.83 | 101,774 | -0.20(-0.54%) |
Jan 25, 2010 | 37.09 | 37.45 | 36.47 | 37.03 | 99,189 | -0.04(-0.11%) |
Jan 22, 2010 | 36.64 | 37.35 | 36.06 | 37.07 | 92,370 | +0.43(+1.17%) |
Jan 21, 2010 | 37.40 | 38.15 | 36.58 | 36.64 | 132,763 | -0.62(-1.66%) |
Jan 20, 2010 | 37.46 | 37.73 | 36.80 | 37.26 | 71,162 | -0.44(-1.17%) |
Jan 19, 2010 | 37.40 | 37.78 | 37.14 | 37.70 | 99,083 | +0.41(+1.10%) |
Jan 15, 2010 | 38.45 | 37.29 | 37.29 | 37.29 | 182,700 | -0.97(-2.54%) |
Jan 14, 2010 | 37.77 | 38.56 | 37.55 | 38.26 | 104,812 | +0.40(+1.06%) |
Jan 13, 2010 | 37.01 | 38.06 | 36.75 | 37.86 | 114,679 | +0.80(+2.16%) |
Jan 12, 2010 | 36.81 | 37.50 | 36.58 | 37.06 | 68,140 | +0.02(+0.05%) |
Jan 11, 2010 | 37.18 | 37.38 | 36.71 | 37.04 | 132,255 | -0.17(-0.46%) |
Jan 08, 2010 | 35.97 | 37.25 | 35.97 | 37.21 | 163,031 | +1.01(+2.79%) |
Jan 07, 2010 | 35.50 | 36.24 | 34.99 | 36.20 | 157,062 | +0.72(+2.03%) |
Jan 06, 2010 | 34.12 | 36.14 | 34.00 | 35.48 | 281,614 | +1.62(+4.78%) |
Jan 05, 2010 | 34.94 | 35.04 | 33.81 | 33.86 | 132,162 | -0.94(-2.70%) |
Jan 04, 2010 | 34.70 | 35.30 | 34.70 | 34.80 | 180,987 | +0.44(+1.28%) |
Dec 31, 2009 | 34.81 | 34.36 | 34.36 | 34.36 | 137,300 | -0.56(-1.60%) |
Dec 30, 2009 | 34.14 | 34.94 | 34.08 | 34.92 | 144,679 | +0.77(+2.25%) |
Dec 29, 2009 | 33.75 | 34.40 | 33.60 | 34.15 | 96,638 | +0.53(+1.58%) |
Dec 28, 2009 | 33.53 | 33.90 | 33.40 | 33.62 | 58,310 | -0.07(-0.21%) |
Dec 24, 2009 | 33.27 | 33.75 | 33.10 | 33.69 | 49,535 | +0.37(+1.11%) |
Dec 23, 2009 | 33.25 | 33.70 | 33.18 | 33.32 | 84,607 | +0.20(+0.60%) |
Dec 22, 2009 | 32.80 | 33.39 | 32.79 | 33.12 | 154,844 | +0.28(+0.85%) |
Dec 21, 2009 | 32.96 | 33.31 | 32.70 | 32.84 | 103,919 | +0.05(+0.15%) |
Dec 18, 2009 | 33.80 | 34.11 | 31.88 | 32.79 | 593,567 | -0.74(-2.21%) |
Dec 17, 2009 | 34.24 | 34.81 | 33.35 | 33.53 | 183,990 | -0.71(-2.07%) |
Dec 16, 2009 | 34.57 | 34.57 | 33.77 | 34.24 | 132,718 | -0.16(-0.47%) |
Dec 15, 2009 | 34.30 | 34.84 | 33.87 | 34.40 | 97,154 | -0.01(-0.03%) |
Dec 14, 2009 | 34.27 | 34.64 | 33.30 | 34.41 | 130,321 | +1.03(+3.09%) |
Dec 11, 2009 | 32.84 | 33.39 | 32.66 | 33.38 | 96,653 | +0.52(+1.58%) |
Dec 10, 2009 | 32.84 | 33.17 | 32.46 | 32.86 | 81,044 | -0.02(-0.06%) |
Dec 09, 2009 | 32.38 | 32.89 | 32.14 | 32.88 | 87,154 | +0.41(+1.26%) |
Dec 08, 2009 | 31.81 | 32.73 | 31.81 | 32.47 | 165,242 | +0.47(+1.47%) |
Dec 07, 2009 | 31.21 | 32.05 | 30.68 | 32.00 | 166,495 | +0.77(+2.47%) |
Dec 04, 2009 | 30.57 | 31.39 | 30.45 | 31.23 | 237,222 | +0.93(+3.07%) |
Dec 03, 2009 | 31.16 | 31.33 | 30.30 | 30.30 | 192,499 | -0.83(-2.67%) |
Dec 02, 2009 | 31.46 | 31.77 | 30.89 | 31.13 | 213,163 | -0.33(-1.05%) |
Dec 01, 2009 | 32.25 | 32.29 | 31.05 | 31.46 | 219,582 | -0.57(-1.78%) |
Nov 30, 2009 | 31.64 | 32.23 | 30.87 | 32.03 | 134,083 | +0.46(+1.46%) |
Nov 27, 2009 | 31.81 | 32.15 | 31.55 | 31.57 | 40,231 | -0.62(-1.93%) |
Nov 25, 2009 | 32.34 | 32.59 | 32.05 | 32.19 | 35,525 | -0.18(-0.56%) |
Nov 24, 2009 | 32.71 | 32.71 | 31.78 | 32.37 | 122,239 | -0.43(-1.31%) |
Nov 23, 2009 | 32.43 | 32.87 | 32.38 | 32.80 | 51,707 | +0.66(+2.05%) |
Nov 20, 2009 | 32.18 | 32.61 | 31.95 | 32.14 | 92,473 | -0.24(-0.74%) |
Nov 19, 2009 | 33.51 | 33.51 | 32.33 | 32.38 | 149,571 | -1.33(-3.95%) |
Nov 18, 2009 | 34.48 | 34.48 | 33.51 | 33.71 | 53,665 | -0.59(-1.72%) |
Nov 17, 2009 | 33.75 | 34.39 | 33.27 | 34.30 | 123,227 | +0.52(+1.54%) |
Nov 16, 2009 | 33.24 | 34.50 | 33.00 | 33.78 | 206,015 | +0.65(+1.96%) |
Nov 13, 2009 | 32.80 | 33.13 | 32.66 | 33.13 | 159,766 | +0.20(+0.61%) |
Nov 12, 2009 | 32.85 | 33.08 | 32.70 | 32.93 | 173,524 | +0.08(+0.24%) |
Nov 11, 2009 | 32.96 | 33.19 | 32.60 | 32.85 | 225,083 | +0.12(+0.37%) |
Nov 10, 2009 | 33.35 | 33.59 | 32.51 | 32.73 | 263,735 | -0.66(-1.98%) |
Nov 09, 2009 | 34.21 | 34.48 | 31.83 | 33.39 | 442,113 | -0.58(-1.71%) |
Nov 06, 2009 | 34.24 | 35.03 | 33.24 | 33.97 | 436,745 | +1.44(+4.43%) |
Nov 05, 2009 | 32.15 | 33.24 | 31.96 | 32.53 | 409,580 | +0.61(+1.91%) |
Nov 04, 2009 | 32.32 | 32.63 | 31.76 | 31.92 | 208,021 | -0.33(-1.02%) |
Nov 03, 2009 | 31.99 | 32.42 | 31.65 | 32.25 | 136,306 | +0.04(+0.12%) |
Nov 02, 2009 | 31.91 | 32.40 | 31.10 | 32.21 | 233,908 | +0.31(+0.97%) |
Oct 30, 2009 | 32.34 | 32.55 | 31.86 | 31.90 | 201,412 | -0.53(-1.63%) |
Oct 29, 2009 | 33.24 | 33.24 | 32.18 | 32.43 | 285,574 | -0.72(-2.17%) |
Oct 28, 2009 | 32.85 | 34.24 | 32.00 | 33.15 | 406,662 | -1.46(-4.22%) |
Oct 27, 2009 | 35.13 | 35.65 | 34.56 | 34.61 | 72,768 | -0.57(-1.62%) |
Oct 26, 2009 | 36.00 | 36.27 | 34.93 | 35.18 | 85,569 | -0.70(-1.95%) |
Oct 23, 2009 | 36.16 | 36.89 | 35.71 | 35.88 | 96,263 | -0.67(-1.83%) |
Oct 22, 2009 | 36.26 | 37.21 | 35.56 | 36.55 | 185,883 | +0.08(+0.22%) |
Oct 21, 2009 | 36.45 | 37.00 | 36.34 | 36.47 | 238,776 | +0.08(+0.22%) |
Oct 20, 2009 | 36.24 | 36.48 | 35.56 | 36.39 | 115,910 | +0.39(+1.08%) |
Oct 19, 2009 | 35.82 | 36.61 | 35.49 | 36.00 | 109,328 | +0.36(+1.01%) |
Oct 16, 2009 | 36.35 | 36.47 | 35.21 | 35.64 | 184,033 | -0.74(-2.03%) |
Oct 15, 2009 | 36.59 | 37.10 | 35.50 | 36.38 | 159,621 | -0.47(-1.28%) |
Oct 14, 2009 | 36.81 | 37.00 | 36.20 | 36.85 | 118,741 | +0.19(+0.52%) |
Oct 13, 2009 | 36.39 | 36.69 | 35.79 | 36.66 | 132,620 | +0.17(+0.47%) |
Oct 12, 2009 | 36.87 | 37.08 | 36.33 | 36.49 | 290,013 | -0.51(-1.38%) |
Oct 09, 2009 | 36.90 | 37.15 | 36.47 | 37.00 | 303,812 | +0.17(+0.46%) |
Oct 08, 2009 | 35.46 | 37.05 | 34.93 | 36.83 | 244,374 | +1.49(+4.22%) |
Oct 07, 2009 | 34.50 | 35.38 | 34.28 | 35.34 | 206,725 | +0.74(+2.14%) |
Oct 06, 2009 | 34.48 | 34.60 | 34.11 | 34.60 | 154,766 | +0.25(+0.73%) |
Oct 05, 2009 | 34.88 | 34.88 | 34.17 | 34.35 | 118,545 | -0.38(-1.09%) |
Oct 02, 2009 | 34.07 | 35.00 | 34.01 | 34.73 | 142,459 | +0.37(+1.08%) |