Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.50 | 29.28 | 28.26 | 28.55 | 95,606 | -0.95(-3.22%) |
May 27, 2010 | 28.55 | 29.50 | 28.30 | 29.50 | 54,132 | +2.20(+8.06%) |
May 26, 2010 | 28.15 | 28.40 | 27.29 | 27.30 | 105,787 | -1.52(-5.27%) |
May 25, 2010 | 27.25 | 28.85 | 27.25 | 28.82 | 416,446 | +0.00(+0.00%) |
May 24, 2010 | 28.97 | 29.12 | 28.65 | 28.82 | 74,614 | -0.68(-2.31%) |
May 21, 2010 | 28.05 | 29.50 | 28.05 | 29.50 | 107,723 | +0.55(+1.90%) |
May 20, 2010 | 27.75 | 28.95 | 27.75 | 28.95 | 202,683 | -0.07(-0.24%) |
May 19, 2010 | 28.68 | 29.21 | 28.26 | 29.02 | 915,243 | +0.31(+1.08%) |
May 18, 2010 | 30.90 | 30.90 | 28.65 | 28.71 | 173,727 | -0.55(-1.88%) |
May 17, 2010 | 29.90 | 29.94 | 28.55 | 29.26 | 63,299 | -0.34(-1.15%) |
May 14, 2010 | 30.60 | 30.60 | 29.10 | 29.60 | 251,276 | -2.90(-8.92%) |
May 13, 2010 | 32.90 | 33.09 | 32.50 | 32.50 | 222,704 | -1.15(-3.42%) |
May 12, 2010 | 33.15 | 34.20 | 33.11 | 33.65 | 360,595 | -0.04(-0.12%) |
May 11, 2010 | 33.60 | 33.99 | 33.40 | 33.69 | 747,120 | -0.61(-1.78%) |
May 10, 2010 | 34.25 | 34.47 | 34.15 | 34.30 | 1,063,436 | +6.21(+22.11%) |
May 07, 2010 | 28.10 | 28.34 | 26.85 | 28.09 | 645,766 | -0.68(-2.36%) |
May 06, 2010 | 30.50 | 30.83 | 28.39 | 28.77 | 114,234 | -1.87(-6.10%) |
May 05, 2010 | 30.70 | 31.11 | 30.53 | 30.64 | 57,925 | -1.34(-4.19%) |
May 04, 2010 | 32.95 | 32.95 | 31.77 | 31.98 | 210,133 | -2.65(-7.65%) |
May 03, 2010 | 34.36 | 34.75 | 34.30 | 34.63 | 34,724 | +0.33(+0.96%) |
Apr 30, 2010 | 34.82 | 34.97 | 34.15 | 34.30 | 38,464 | -0.20(-0.58%) |
Apr 29, 2010 | 34.20 | 34.68 | 33.97 | 34.50 | 119,582 | +0.85(+2.53%) |
Apr 28, 2010 | 34.21 | 34.40 | 33.01 | 33.65 | 92,114 | +0.65(+1.97%) |
Apr 27, 2010 | 34.70 | 35.13 | 32.80 | 33.00 | 47,077 | -3.14(-8.69%) |
Apr 26, 2010 | 36.22 | 36.60 | 35.91 | 36.14 | 39,639 | +0.75(+2.12%) |
Apr 23, 2010 | 35.21 | 35.60 | 34.91 | 35.39 | 87,676 | -0.06(-0.17%) |
Apr 22, 2010 | 34.90 | 35.45 | 34.69 | 35.45 | 99,463 | -0.65(-1.80%) |
Apr 21, 2010 | 36.70 | 36.74 | 35.90 | 36.10 | 42,757 | -1.39(-3.71%) |
Apr 20, 2010 | 37.86 | 37.95 | 37.35 | 37.49 | 48,250 | +0.05(+0.13%) |
Apr 19, 2010 | 36.79 | 37.44 | 36.79 | 37.44 | 53,300 | +0.04(+0.11%) |
Apr 16, 2010 | 38.75 | 38.97 | 37.23 | 37.40 | 52,839 | -1.55(-3.98%) |
Apr 15, 2010 | 38.97 | 39.36 | 38.86 | 38.95 | 37,469 | -0.41(-1.04%) |
Apr 14, 2010 | 39.15 | 39.45 | 39.15 | 39.36 | 24,565 | +0.83(+2.15%) |
Apr 13, 2010 | 38.70 | 38.84 | 38.26 | 38.53 | 21,961 | -0.17(-0.44%) |
Apr 12, 2010 | 38.65 | 39.00 | 38.62 | 38.70 | 36,348 | +0.59(+1.55%) |
Apr 09, 2010 | 37.14 | 38.26 | 37.14 | 38.11 | 44,027 | +0.98(+2.64%) |
Apr 08, 2010 | 36.58 | 37.21 | 36.48 | 37.13 | 84,235 | -0.17(-0.46%) |
Apr 07, 2010 | 37.70 | 37.94 | 37.23 | 37.30 | 502,490 | -1.38(-3.57%) |
Apr 06, 2010 | 38.25 | 38.75 | 38.25 | 38.68 | 45,111 | -0.47(-1.20%) |
Apr 05, 2010 | 38.95 | 39.25 | 38.95 | 39.15 | 29,692 | +0.10(+0.26%) |
Apr 01, 2010 | 39.05 | 39.05 | 39.05 | 0 | +0.80(+2.09%) | |
Mar 31, 2010 | 38.00 | 38.45 | 37.96 | 38.25 | 62,286 | -0.77(-1.97%) |
Mar 30, 2010 | 39.31 | 39.32 | 38.85 | 39.02 | 39,670 | -0.62(-1.56%) |
Mar 29, 2010 | 39.20 | 39.64 | 39.10 | 39.64 | 24,261 | +0.58(+1.48%) |
Mar 26, 2010 | 39.07 | 40.15 | 38.80 | 39.06 | 35,524 | +0.47(+1.22%) |
Mar 25, 2010 | 39.03 | 39.40 | 38.49 | 38.59 | 44,643 | +0.15(+0.39%) |
Mar 24, 2010 | 38.25 | 38.59 | 38.05 | 38.44 | 39,092 | -0.47(-1.21%) |
Mar 23, 2010 | 39.04 | 39.12 | 38.63 | 38.91 | 36,074 | +0.21(+0.54%) |
Mar 22, 2010 | 37.75 | 38.85 | 37.75 | 38.70 | 28,606 | -0.08(-0.21%) |
Mar 19, 2010 | 39.22 | 39.24 | 38.50 | 38.78 | 38,192 | -0.12(-0.31%) |
Mar 18, 2010 | 39.35 | 39.45 | 38.60 | 38.90 | 54,053 | -0.55(-1.39%) |
Mar 17, 2010 | 39.60 | 39.79 | 39.42 | 39.45 | 87,261 | +0.00(+0.00%) |
Mar 16, 2010 | 38.97 | 39.60 | 38.90 | 39.45 | 601,374 | +0.90(+2.33%) |
Mar 15, 2010 | 38.31 | 38.55 | 38.31 | 38.55 | 257,626 | -0.51(-1.31%) |
Mar 12, 2010 | 39.13 | 39.23 | 38.91 | 39.06 | 84,844 | +0.11(+0.28%) |
Mar 11, 2010 | 38.55 | 39.20 | 38.50 | 38.95 | 23,059 | +0.00(+0.00%) |
Mar 10, 2010 | 38.77 | 39.40 | 38.77 | 38.95 | 63,094 | +0.33(+0.85%) |
Mar 09, 2010 | 38.19 | 38.90 | 38.06 | 38.62 | 47,122 | -0.53(-1.35%) |
Mar 08, 2010 | 39.05 | 39.30 | 38.91 | 39.15 | 28,810 | +0.35(+0.90%) |
Mar 05, 2010 | 37.90 | 38.95 | 37.90 | 38.80 | 49,238 | +1.69(+4.55%) |
Mar 04, 2010 | 37.40 | 37.50 | 36.90 | 37.11 | 31,436 | -0.09(-0.24%) |
Mar 03, 2010 | 36.91 | 37.58 | 36.89 | 37.20 | 30,623 | +0.32(+0.87%) |
Mar 02, 2010 | 36.95 | 37.25 | 36.68 | 36.88 | 30,329 | +0.23(+0.63%) |
Mar 01, 2010 | 36.39 | 36.80 | 36.29 | 36.65 | 33,339 | +0.47(+1.30%) |
Feb 26, 2010 | 35.70 | 36.45 | 35.34 | 36.18 | 93,313 | +0.87(+2.46%) |
Feb 25, 2010 | 34.78 | 35.32 | 34.65 | 35.31 | 35,918 | -0.43(-1.20%) |
Feb 24, 2010 | 35.48 | 36.10 | 35.37 | 35.74 | 43,374 | +0.28(+0.79%) |
Feb 23, 2010 | 35.85 | 36.18 | 35.31 | 35.46 | 56,973 | -1.14(-3.11%) |
Feb 22, 2010 | 36.80 | 36.90 | 36.60 | 36.60 | 183,916 | +0.55(+1.53%) |
Feb 19, 2010 | 35.60 | 36.15 | 35.45 | 36.05 | 59,493 | +0.15(+0.42%) |
Feb 18, 2010 | 35.13 | 35.95 | 35.13 | 35.90 | 62,283 | +1.04(+2.98%) |
Feb 17, 2010 | 35.15 | 35.78 | 34.75 | 34.86 | 73,831 | +0.61(+1.78%) |
Feb 16, 2010 | 32.87 | 34.25 | 32.87 | 34.25 | 45,904 | +1.78(+5.48%) |
Feb 12, 2010 | 32.47 | 32.47 | 32.47 | 0 | -0.83(-2.49%) | |
Feb 11, 2010 | 32.95 | 33.55 | 32.51 | 33.30 | 65,205 | -0.95(-2.77%) |
Feb 10, 2010 | 34.00 | 34.30 | 33.74 | 34.25 | 64,498 | +0.63(+1.87%) |
Feb 09, 2010 | 33.55 | 34.19 | 33.06 | 33.62 | 66,008 | +1.87(+5.89%) |
Feb 08, 2010 | 32.10 | 32.75 | 31.69 | 31.75 | 41,893 | -0.75(-2.31%) |
Feb 05, 2010 | 33.60 | 33.85 | 31.45 | 32.50 | 58,209 | -1.50(-4.41%) |
Feb 04, 2010 | 35.34 | 35.40 | 33.92 | 34.00 | 41,893 | -2.48(-6.80%) |
Feb 03, 2010 | 36.85 | 37.25 | 36.42 | 36.48 | 64,205 | -1.22(-3.24%) |
Feb 02, 2010 | 37.20 | 37.90 | 37.19 | 37.70 | 38,381 | +0.91(+2.47%) |
Feb 01, 2010 | 36.49 | 36.98 | 36.49 | 36.79 | 149,783 | +0.99(+2.77%) |
Jan 29, 2010 | 36.14 | 36.65 | 35.60 | 35.80 | 165,953 | -0.09(-0.25%) |
Jan 28, 2010 | 36.42 | 36.42 | 35.62 | 35.89 | 55,381 | -0.96(-2.61%) |
Jan 27, 2010 | 36.50 | 36.85 | 35.98 | 36.85 | 75,035 | +0.30(+0.82%) |
Jan 26, 2010 | 36.05 | 37.30 | 35.95 | 36.55 | 44,782 | +0.02(+0.05%) |
Jan 25, 2010 | 37.00 | 37.24 | 36.39 | 36.53 | 65,695 | +0.53(+1.47%) |
Jan 22, 2010 | 36.69 | 37.29 | 36.00 | 36.00 | 85,765 | -1.44(-3.85%) |
Jan 21, 2010 | 38.90 | 39.14 | 37.25 | 37.44 | 89,349 | -1.51(-3.88%) |
Jan 20, 2010 | 39.30 | 39.30 | 38.61 | 38.95 | 88,045 | -1.76(-4.32%) |
Jan 19, 2010 | 39.43 | 40.71 | 39.43 | 40.71 | 53,864 | -0.09(-0.22%) |
Jan 15, 2010 | 40.80 | 40.80 | 40.80 | 0 | -1.74(-4.09%) | |
Jan 14, 2010 | 42.25 | 42.65 | 42.25 | 42.54 | 386,533 | +0.38(+0.90%) |
Jan 13, 2010 | 42.06 | 42.40 | 41.89 | 42.16 | 369,831 | -0.16(-0.38%) |
Jan 12, 2010 | 42.46 | 42.79 | 42.25 | 42.32 | 49,522 | -0.64(-1.49%) |
Jan 11, 2010 | 43.11 | 43.18 | 42.65 | 42.96 | 33,634 | -0.24(-0.56%) |
Jan 08, 2010 | 42.75 | 43.20 | 42.62 | 43.20 | 34,905 | +1.25(+2.98%) |
Jan 07, 2010 | 41.56 | 41.95 | 41.56 | 41.95 | 26,249 | +0.80(+1.94%) |
Jan 06, 2010 | 40.95 | 41.40 | 40.95 | 41.15 | 183,292 | +0.10(+0.24%) |
Jan 05, 2010 | 41.76 | 41.76 | 41.00 | 41.05 | 39,195 | +0.04(+0.10%) |
Jan 04, 2010 | 40.89 | 41.45 | 40.89 | 41.01 | 89,217 | +0.85(+2.12%) |
Dec 31, 2009 | 40.16 | 40.16 | 40.16 | 0 | +0.21(+0.53%) | |
Dec 30, 2009 | 39.95 | 40.18 | 39.79 | 39.95 | 27,036 | -0.76(-1.87%) |
Dec 29, 2009 | 40.72 | 40.95 | 40.44 | 40.71 | 27,954 | +0.21(+0.52%) |
Dec 28, 2009 | 40.50 | 40.75 | 40.35 | 40.50 | 45,271 | +0.45(+1.12%) |
Dec 24, 2009 | 39.85 | 40.10 | 39.85 | 40.05 | 33,060 | +0.15(+0.38%) |
Dec 23, 2009 | 39.65 | 40.00 | 39.53 | 39.90 | 86,048 | +0.15(+0.38%) |
Dec 22, 2009 | 39.28 | 39.82 | 39.25 | 39.75 | 47,696 | -0.40(-1.00%) |
Dec 21, 2009 | 39.60 | 40.20 | 39.60 | 40.15 | 50,796 | +0.95(+2.42%) |
Dec 18, 2009 | 38.80 | 39.38 | 38.65 | 39.20 | 54,399 | +0.01(+0.03%) |
Dec 17, 2009 | 39.65 | 39.85 | 39.19 | 39.19 | 32,500 | -1.21(-3.00%) |
Dec 16, 2009 | 40.42 | 40.92 | 40.35 | 40.40 | 40,684 | +0.90(+2.28%) |
Dec 15, 2009 | 39.60 | 39.95 | 39.40 | 39.50 | 47,391 | -0.55(-1.37%) |
Dec 14, 2009 | 40.25 | 40.31 | 40.02 | 40.05 | 35,916 | +0.25(+0.63%) |
Dec 11, 2009 | 40.50 | 40.55 | 39.55 | 39.80 | 53,873 | -0.30(-0.75%) |
Dec 10, 2009 | 40.51 | 40.59 | 39.93 | 40.10 | 41,179 | +0.00(+0.00%) |
Dec 09, 2009 | 40.13 | 40.57 | 39.56 | 40.10 | 89,229 | +0.20(+0.50%) |
Dec 08, 2009 | 40.20 | 40.60 | 39.87 | 39.90 | 65,262 | -0.80(-1.97%) |
Dec 07, 2009 | 40.66 | 41.40 | 40.65 | 40.70 | 32,023 | -0.40(-0.97%) |
Dec 04, 2009 | 41.45 | 41.95 | 40.75 | 41.10 | 37,652 | +0.40(+0.98%) |
Dec 03, 2009 | 41.38 | 42.00 | 40.70 | 40.70 | 41,085 | -0.81(-1.95%) |
Dec 02, 2009 | 40.97 | 41.71 | 40.95 | 41.51 | 37,366 | -0.74(-1.75%) |
Dec 01, 2009 | 42.06 | 42.64 | 41.60 | 42.25 | 56,037 | +0.20(+0.48%) |
Nov 30, 2009 | 41.21 | 42.07 | 41.10 | 42.05 | 209,947 | +0.90(+2.19%) |
Nov 27, 2009 | 40.24 | 41.58 | 40.24 | 41.15 | 29,559 | -1.70(-3.97%) |
Nov 25, 2009 | 42.90 | 43.01 | 42.60 | 42.85 | 27,823 | +0.40(+0.94%) |
Nov 24, 2009 | 42.84 | 42.84 | 42.25 | 42.45 | 37,843 | -0.90(-2.08%) |
Nov 23, 2009 | 43.35 | 43.75 | 43.10 | 43.35 | 35,610 | +1.40(+3.34%) |
Nov 20, 2009 | 42.00 | 42.26 | 41.71 | 41.95 | 44,812 | -0.60(-1.41%) |
Nov 19, 2009 | 43.06 | 43.15 | 42.12 | 42.55 | 148,166 | -0.60(-1.39%) |
Nov 18, 2009 | 43.47 | 43.55 | 42.85 | 43.15 | 48,198 | +0.05(+0.12%) |
Nov 17, 2009 | 42.71 | 43.10 | 42.25 | 43.10 | 39,473 | -0.22(-0.51%) |
Nov 16, 2009 | 43.22 | 43.77 | 43.15 | 43.32 | 84,769 | +0.42(+0.98%) |
Nov 13, 2009 | 42.60 | 43.20 | 42.19 | 42.90 | 56,180 | +0.65(+1.54%) |
Nov 12, 2009 | 43.00 | 43.35 | 42.05 | 42.25 | 33,883 | -1.10(-2.54%) |
Nov 11, 2009 | 43.58 | 43.99 | 43.22 | 43.35 | 38,794 | +0.53(+1.24%) |
Nov 10, 2009 | 42.45 | 43.15 | 42.45 | 42.82 | 77,388 | -0.28(-0.65%) |
Nov 09, 2009 | 42.25 | 43.14 | 42.09 | 43.10 | 40,819 | +2.10(+5.12%) |
Nov 06, 2009 | 40.65 | 41.41 | 40.65 | 41.00 | 61,320 | +0.00(+0.00%) |
Nov 05, 2009 | 40.05 | 41.20 | 40.01 | 41.00 | 700,029 | +2.56(+6.66%) |
Nov 04, 2009 | 38.50 | 39.30 | 38.40 | 38.44 | 79,286 | +0.78(+2.07%) |
Nov 03, 2009 | 37.20 | 38.04 | 37.13 | 37.66 | 53,581 | -1.37(-3.51%) |
Nov 02, 2009 | 38.53 | 39.55 | 38.33 | 39.03 | 75,261 | +1.34(+3.56%) |
Oct 30, 2009 | 39.35 | 39.61 | 37.45 | 37.69 | 48,857 | -2.51(-6.24%) |
Oct 29, 2009 | 39.85 | 46.73 | 39.03 | 40.20 | 46,313 | +1.30(+3.34%) |
Oct 28, 2009 | 39.30 | 39.55 | 38.90 | 38.90 | 37,719 | -1.30(-3.23%) |
Oct 27, 2009 | 40.55 | 40.90 | 40.01 | 40.20 | 74,552 | -0.90(-2.19%) |
Oct 26, 2009 | 42.30 | 43.40 | 40.99 | 41.10 | 66,939 | -1.90(-4.42%) |
Oct 23, 2009 | 43.45 | 43.50 | 42.94 | 43.00 | 44,850 | +0.09(+0.21%) |
Oct 22, 2009 | 41.75 | 43.25 | 41.75 | 42.91 | 34,504 | +0.66(+1.56%) |
Oct 21, 2009 | 42.14 | 43.25 | 42.14 | 42.25 | 76,551 | -0.45(-1.05%) |
Oct 20, 2009 | 42.75 | 42.90 | 42.50 | 42.70 | 39,632 | -0.29(-0.67%) |
Oct 19, 2009 | 41.75 | 42.99 | 41.75 | 42.99 | 49,271 | +1.24(+2.97%) |
Oct 16, 2009 | 41.98 | 42.10 | 41.35 | 41.75 | 137,188 | -1.70(-3.91%) |
Oct 15, 2009 | 42.51 | 44.15 | 42.27 | 43.45 | 124,357 | +0.65(+1.52%) |
Oct 14, 2009 | 41.10 | 43.00 | 41.10 | 42.80 | 50,178 | +1.56(+3.78%) |
Oct 13, 2009 | 40.80 | 41.65 | 40.80 | 41.24 | 51,393 | +0.35(+0.86%) |
Oct 12, 2009 | 40.59 | 41.16 | 40.59 | 40.89 | 19,696 | +0.78(+1.94%) |
Oct 09, 2009 | 39.85 | 40.50 | 39.85 | 40.11 | 56,647 | -0.26(-0.64%) |
Oct 08, 2009 | 40.11 | 40.91 | 40.03 | 40.37 | 109,169 | +0.22(+0.54%) |
Oct 07, 2009 | 39.90 | 40.29 | 39.55 | 40.15 | 80,962 | -0.55(-1.35%) |
Oct 06, 2009 | 39.65 | 40.85 | 39.65 | 40.70 | 95,310 | +1.70(+4.36%) |
Oct 05, 2009 | 38.00 | 39.34 | 37.41 | 39.00 | 129,169 | +0.35(+0.91%) |
Oct 02, 2009 | 37.77 | 38.70 | 37.77 | 38.65 | 73,831 | -0.50(-1.28%) |
Oct 01, 2009 | 40.00 | 40.59 | 38.90 | 39.15 | 96,536 | -2.15(-5.21%) |
Sep 30, 2009 | 41.50 | 41.90 | 40.89 | 41.30 | 36,924 | -0.91(-2.16%) |
Sep 29, 2009 | 42.30 | 42.51 | 41.67 | 42.21 | 167,472 | +0.95(+2.30%) |
Sep 28, 2009 | 40.55 | 41.65 | 40.55 | 41.26 | 174,050 | +0.86(+2.13%) |
Sep 25, 2009 | 40.42 | 40.80 | 40.10 | 40.40 | 49,894 | -0.10(-0.25%) |
Sep 24, 2009 | 41.90 | 42.15 | 40.20 | 40.50 | 48,041 | -0.70(-1.70%) |
Sep 23, 2009 | 41.60 | 42.10 | 41.20 | 41.20 | 94,447 | +0.01(+0.02%) |
Sep 22, 2009 | 41.55 | 41.60 | 40.89 | 41.19 | 42,677 | -0.08(-0.19%) |
Sep 21, 2009 | 40.79 | 41.31 | 40.55 | 41.27 | 45,503 | -0.64(-1.53%) |
Sep 18, 2009 | 42.35 | 42.45 | 41.75 | 41.91 | 35,035 | +0.31(+0.75%) |
Sep 17, 2009 | 41.18 | 42.43 | 41.18 | 41.60 | 56,816 | +0.14(+0.34%) |
Sep 16, 2009 | 40.83 | 41.46 | 40.51 | 41.46 | 57,394 | +2.11(+5.36%) |
Sep 15, 2009 | 38.90 | 39.35 | 38.60 | 39.35 | 35,336 | +0.95(+2.47%) |
Sep 14, 2009 | 37.39 | 38.50 | 37.39 | 38.40 | 26,281 | +0.03(+0.08%) |
Sep 11, 2009 | 38.85 | 38.89 | 38.25 | 38.37 | 38,375 | -0.44(-1.13%) |
Sep 10, 2009 | 38.40 | 38.91 | 38.20 | 38.81 | 38,481 | -0.49(-1.25%) |
Sep 09, 2009 | 39.05 | 39.60 | 38.92 | 39.30 | 30,083 | +0.46(+1.18%) |
Sep 08, 2009 | 39.15 | 39.28 | 38.74 | 38.84 | 34,154 | -0.66(-1.67%) |
Sep 04, 2009 | 38.40 | 39.59 | 38.37 | 39.50 | 53,498 | +1.20(+3.13%) |
Sep 03, 2009 | 38.60 | 38.66 | 37.99 | 38.30 | 30,749 | +0.20(+0.52%) |
Sep 02, 2009 | 37.89 | 38.56 | 37.89 | 38.10 | 33,609 | +0.15(+0.40%) |
Sep 01, 2009 | 39.04 | 39.58 | 37.61 | 37.95 | 114,345 | -2.30(-5.71%) |
Aug 31, 2009 | 40.26 | 41.40 | 40.10 | 40.25 | 39,662 | -0.32(-0.79%) |
Aug 28, 2009 | 41.25 | 41.34 | 40.57 | 40.57 | 72,008 | -0.57(-1.39%) |
Aug 27, 2009 | 40.96 | 41.45 | 40.33 | 41.14 | 49,200 | +0.40(+0.98%) |
Aug 26, 2009 | 41.00 | 41.20 | 40.60 | 40.74 | 120,121 | -0.89(-2.14%) |
Aug 25, 2009 | 41.75 | 42.15 | 41.60 | 41.63 | 32,188 | +0.23(+0.56%) |
Aug 24, 2009 | 41.70 | 42.29 | 41.21 | 41.40 | 70,312 | -0.56(-1.33%) |
Aug 21, 2009 | 40.59 | 42.15 | 40.59 | 41.96 | 643,284 | +2.56(+6.50%) |
Aug 20, 2009 | 39.20 | 39.85 | 39.17 | 39.40 | 272,699 | +0.45(+1.16%) |
Aug 19, 2009 | 38.25 | 39.37 | 38.25 | 38.95 | 33,198 | -0.06(-0.15%) |
Aug 18, 2009 | 38.50 | 39.23 | 38.45 | 39.01 | 43,041 | +0.66(+1.72%) |
Aug 17, 2009 | 38.81 | 38.81 | 38.35 | 38.35 | 33,934 | -1.62(-4.05%) |
Aug 14, 2009 | 40.42 | 40.51 | 39.55 | 39.97 | 52,551 | +0.37(+0.93%) |
Aug 13, 2009 | 40.21 | 40.32 | 39.54 | 39.60 | 111,899 | +0.62(+1.59%) |
Aug 12, 2009 | 38.40 | 39.35 | 38.40 | 38.98 | 51,380 | +1.02(+2.69%) |
Aug 11, 2009 | 38.21 | 38.35 | 37.75 | 37.96 | 58,752 | -0.10(-0.26%) |
Aug 10, 2009 | 38.35 | 38.45 | 37.87 | 38.06 | 24,813 | -0.35(-0.91%) |
Aug 07, 2009 | 38.55 | 39.10 | 38.41 | 38.41 | 40,112 | +0.68(+1.80%) |
Aug 06, 2009 | 38.20 | 38.33 | 37.45 | 37.73 | 20,320 | +0.28(+0.75%) |
Aug 05, 2009 | 37.72 | 37.72 | 36.83 | 37.45 | 71,219 | -0.40(-1.06%) |
Aug 04, 2009 | 37.61 | 38.30 | 37.37 | 37.85 | 57,998 | -0.20(-0.53%) |
Aug 03, 2009 | 37.74 | 38.52 | 37.66 | 38.05 | 73,209 | +1.65(+4.53%) |
Jul 31, 2009 | 36.10 | 36.70 | 36.07 | 36.40 | 49,088 | +1.34(+3.82%) |
Jul 30, 2009 | 35.13 | 35.81 | 35.06 | 35.06 | 40,103 | +0.59(+1.71%) |
Jul 29, 2009 | 34.80 | 34.96 | 34.18 | 34.47 | 49,517 | -0.17(-0.49%) |
Jul 28, 2009 | 34.60 | 36.26 | 34.22 | 34.64 | 180,473 | -1.81(-4.97%) |
Jul 27, 2009 | 36.25 | 36.70 | 35.98 | 36.45 | 49,531 | -0.15(-0.41%) |
Jul 24, 2009 | 36.55 | 36.82 | 36.15 | 36.60 | 53,763 | +0.24(+0.66%) |
Jul 23, 2009 | 35.10 | 36.75 | 35.05 | 36.36 | 43,794 | +0.86(+2.42%) |
Jul 22, 2009 | 34.65 | 35.90 | 34.65 | 35.50 | 48,242 | +0.31(+0.88%) |
Jul 21, 2009 | 35.88 | 35.88 | 35.00 | 35.19 | 57,072 | -0.74(-2.06%) |
Jul 20, 2009 | 35.69 | 36.18 | 35.54 | 35.93 | 44,477 | +0.93(+2.66%) |
Jul 17, 2009 | 35.16 | 35.30 | 34.84 | 35.00 | 58,807 | -0.15(-0.43%) |
Jul 16, 2009 | 35.04 | 35.33 | 34.66 | 35.15 | 113,484 | +0.93(+2.72%) |
Jul 15, 2009 | 33.78 | 34.40 | 33.75 | 34.22 | 39,590 | +0.97(+2.92%) |
Jul 14, 2009 | 33.29 | 33.55 | 33.05 | 33.25 | 45,375 | +0.50(+1.53%) |
Jul 13, 2009 | 32.28 | 32.75 | 31.71 | 32.75 | 134,699 | +1.08(+3.41%) |
Jul 10, 2009 | 31.86 | 32.26 | 31.33 | 31.67 | 165,253 | -0.58(-1.80%) |
Jul 09, 2009 | 32.13 | 32.63 | 31.97 | 32.25 | 85,299 | +0.59(+1.86%) |
Jul 08, 2009 | 31.90 | 32.27 | 31.11 | 31.66 | 189,136 | -0.61(-1.89%) |
Jul 07, 2009 | 32.96 | 33.10 | 32.27 | 32.27 | 60,468 | -0.33(-1.01%) |
Jul 06, 2009 | 32.18 | 32.77 | 31.97 | 32.60 | 49,650 | +0.82(+2.58%) |
Jul 02, 2009 | 32.58 | 32.58 | 31.60 | 31.78 | 90,320 | -1.47(-4.42%) |
Jul 01, 2009 | 33.25 | 33.69 | 33.20 | 33.25 | 35,714 | +0.82(+2.53%) |
Jun 30, 2009 | 33.40 | 33.48 | 32.25 | 32.43 | 125,230 | -0.82(-2.47%) |
Jun 29, 2009 | 33.10 | 33.48 | 32.85 | 33.25 | 56,974 | +0.70(+2.15%) |
Jun 26, 2009 | 32.91 | 33.05 | 32.17 | 32.55 | 48,236 | -0.30(-0.91%) |
Jun 25, 2009 | 32.13 | 32.85 | 32.00 | 32.85 | 63,321 | +1.50(+4.78%) |
Jun 24, 2009 | 31.93 | 32.52 | 31.25 | 31.35 | 93,019 | +0.42(+1.36%) |
Jun 23, 2009 | 30.93 | 31.16 | 30.40 | 30.93 | 71,896 | +0.43(+1.41%) |
Jun 22, 2009 | 31.23 | 31.30 | 30.35 | 30.50 | 48,808 | -1.85(-5.72%) |
Jun 19, 2009 | 32.85 | 33.09 | 32.20 | 32.35 | 64,490 | -0.15(-0.46%) |
Jun 18, 2009 | 31.90 | 33.00 | 31.84 | 32.50 | 52,421 | +0.29(+0.90%) |
Jun 17, 2009 | 32.25 | 32.60 | 31.44 | 32.21 | 168,036 | -0.21(-0.65%) |
Jun 16, 2009 | 33.41 | 33.41 | 32.33 | 32.42 | 68,859 | -1.18(-3.51%) |
Jun 15, 2009 | 34.89 | 35.00 | 33.31 | 33.60 | 74,297 | -1.26(-3.61%) |
Jun 12, 2009 | 34.80 | 35.10 | 34.65 | 34.86 | 51,017 | +0.25(+0.72%) |
Jun 11, 2009 | 34.47 | 35.13 | 34.00 | 34.61 | 54,600 | +1.21(+3.62%) |
Jun 10, 2009 | 34.35 | 35.00 | 33.00 | 33.40 | 75,503 | -0.25(-0.74%) |
Jun 09, 2009 | 33.60 | 33.90 | 33.36 | 33.65 | 44,492 | +0.40(+1.20%) |
Jun 08, 2009 | 32.75 | 33.29 | 32.57 | 33.25 | 45,979 | +0.25(+0.76%) |
Jun 05, 2009 | 33.86 | 33.96 | 32.87 | 33.00 | 40,508 | -0.75(-2.22%) |
Jun 04, 2009 | 34.00 | 34.30 | 33.38 | 33.75 | 64,644 | +0.30(+0.90%) |
Jun 03, 2009 | 33.45 | 33.75 | 32.88 | 33.45 | 89,932 | -0.71(-2.08%) |
Jun 02, 2009 | 33.90 | 34.49 | 33.87 | 34.16 | 158,510 | +0.58(+1.73%) |