Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 36.60 | 36.86 | 36.27 | 36.43 | 173 | +1.23(+3.50%) |
Jun 29, 2010 | 36.10 | 36.13 | 35.13 | 35.20 | 411,780 | -1.50(-4.08%) |
Jun 25, 2010 | 36.69 | 36.85 | 36.20 | 36.69 | 142,382 | +0.33(+0.90%) |
Jun 24, 2010 | 36.66 | 36.76 | 36.09 | 36.37 | 175,909 | -0.97(-2.59%) |
Jun 23, 2010 | 37.45 | 37.69 | 37.04 | 37.33 | 237,665 | +0.62(+1.68%) |
Jun 22, 2010 | 37.36 | 37.48 | 36.67 | 36.72 | 208,809 | -1.51(-3.96%) |
Jun 21, 2010 | 38.47 | 39.01 | 37.75 | 38.23 | 261,250 | +1.06(+2.86%) |
Jun 18, 2010 | 37.17 | 37.56 | 37.10 | 37.17 | 157,491 | -0.29(-0.77%) |
Jun 17, 2010 | 37.58 | 37.81 | 37.06 | 37.45 | 196,753 | -0.71(-1.85%) |
Jun 16, 2010 | 37.85 | 38.22 | 37.85 | 38.16 | 109,276 | +0.06(+0.16%) |
Jun 15, 2010 | 37.50 | 38.19 | 37.44 | 38.10 | 225,598 | +1.66(+4.55%) |
Jun 14, 2010 | 36.70 | 37.06 | 36.27 | 36.44 | 185,909 | -0.20(-0.54%) |
Jun 11, 2010 | 35.77 | 36.72 | 35.68 | 36.64 | 164,209 | +0.71(+1.99%) |
Jun 10, 2010 | 35.34 | 36.09 | 35.24 | 35.93 | 363,929 | +1.75(+5.12%) |
Jun 09, 2010 | 34.25 | 34.85 | 33.90 | 34.18 | 162,556 | -0.07(-0.20%) |
Jun 08, 2010 | 34.02 | 34.28 | 33.45 | 34.25 | 222,300 | +0.46(+1.35%) |
Jun 07, 2010 | 34.43 | 34.49 | 33.72 | 33.79 | 187,369 | -0.02(-0.04%) |
Jun 04, 2010 | 33.81 | 34.28 | 33.58 | 33.81 | 198,338 | -0.90(-2.58%) |
Jun 03, 2010 | 34.31 | 35.13 | 34.31 | 34.70 | 250,110 | +0.17(+0.51%) |
Jun 02, 2010 | 33.93 | 34.73 | 33.68 | 34.53 | 13,070 | +0.84(+2.48%) |
Jun 01, 2010 | 34.14 | 34.62 | 33.62 | 33.69 | 272,716 | -1.25(-3.57%) |
May 28, 2010 | 34.94 | 35.47 | 34.50 | 34.94 | 206,137 | -0.49(-1.37%) |
May 27, 2010 | 34.60 | 35.48 | 34.54 | 35.42 | 292,100 | +1.45(+4.27%) |
May 26, 2010 | 33.94 | 34.63 | 33.84 | 33.97 | 312,639 | +0.85(+2.57%) |
May 25, 2010 | 32.37 | 33.46 | 32.11 | 33.12 | 300,725 | -0.49(-1.47%) |
May 24, 2010 | 33.67 | 34.03 | 33.55 | 33.62 | 205,383 | +0.55(+1.68%) |
May 21, 2010 | 31.67 | 33.34 | 31.35 | 33.06 | 567,416 | +0.82(+2.55%) |
May 20, 2010 | 32.29 | 32.84 | 32.23 | 32.24 | 291,842 | -1.21(-3.61%) |
May 19, 2010 | 33.32 | 33.65 | 33.09 | 33.45 | 213,769 | -0.46(-1.35%) |
May 18, 2010 | 34.46 | 34.65 | 33.77 | 33.90 | 172,477 | -0.18(-0.54%) |
May 17, 2010 | 33.91 | 34.19 | 33.49 | 34.09 | 360,046 | +0.11(+0.31%) |
May 14, 2010 | 33.98 | 34.35 | 33.71 | 33.98 | 340,841 | -1.00(-2.85%) |
May 13, 2010 | 35.01 | 35.27 | 34.87 | 34.98 | 157,168 | +0.24(+0.70%) |
May 12, 2010 | 34.64 | 34.90 | 34.43 | 34.73 | 178,611 | -0.27(-0.76%) |
May 11, 2010 | 35.36 | 35.53 | 34.95 | 35.00 | 281,083 | -0.80(-2.23%) |
May 10, 2010 | 35.36 | 35.85 | 35.33 | 35.80 | 501,518 | +2.95(+8.98%) |
May 07, 2010 | 32.76 | 33.40 | 32.29 | 32.85 | 367,674 | +0.36(+1.12%) |
May 06, 2010 | 33.65 | 33.65 | 31.37 | 32.48 | 398,558 | -0.93(-2.78%) |
May 05, 2010 | 33.57 | 33.93 | 33.21 | 33.41 | 393,565 | -0.81(-2.36%) |
May 04, 2010 | 34.84 | 34.95 | 34.10 | 34.22 | 393,758 | -1.03(-2.91%) |
May 03, 2010 | 34.82 | 35.36 | 34.82 | 35.24 | 166,906 | +0.35(+1.00%) |
Apr 30, 2010 | 35.08 | 35.31 | 34.85 | 34.89 | 293,997 | +0.75(+2.18%) |
Apr 29, 2010 | 34.41 | 34.41 | 33.97 | 34.15 | 463,914 | -1.51(-4.24%) |
Apr 28, 2010 | 35.74 | 35.95 | 35.43 | 35.66 | 214,255 | -0.17(-0.47%) |
Apr 27, 2010 | 36.79 | 36.79 | 35.79 | 35.83 | 336,428 | -1.43(-3.84%) |
Apr 26, 2010 | 37.59 | 37.59 | 37.12 | 37.26 | 144,939 | +0.16(+0.43%) |
Apr 23, 2010 | 36.81 | 37.14 | 36.74 | 37.10 | 266,119 | -0.47(-1.25%) |
Apr 22, 2010 | 37.45 | 37.74 | 36.98 | 37.57 | 207,905 | -0.44(-1.16%) |
Apr 21, 2010 | 38.22 | 38.22 | 37.71 | 38.01 | 337,186 | +0.13(+0.34%) |
Apr 20, 2010 | 37.96 | 37.96 | 37.50 | 37.88 | 295,215 | +1.76(+4.88%) |
Apr 19, 2010 | 35.92 | 36.26 | 35.70 | 36.12 | 205,645 | -0.11(-0.31%) |
Apr 16, 2010 | 36.49 | 36.60 | 35.85 | 36.23 | 741,870 | -2.33(-6.05%) |
Apr 15, 2010 | 38.64 | 38.64 | 38.33 | 38.56 | 106,888 | -0.08(-0.21%) |
Apr 14, 2010 | 38.47 | 38.71 | 38.29 | 38.64 | 136,946 | +0.62(+1.62%) |
Apr 13, 2010 | 38.16 | 38.18 | 37.63 | 38.03 | 150,043 | -0.40(-1.04%) |
Apr 12, 2010 | 38.35 | 38.49 | 38.18 | 38.43 | 143,184 | +0.04(+0.12%) |
Apr 09, 2010 | 37.97 | 38.43 | 37.91 | 38.38 | 155,236 | +1.30(+3.51%) |
Apr 08, 2010 | 37.16 | 37.29 | 36.73 | 37.08 | 239,917 | -0.24(-0.64%) |
Apr 07, 2010 | 37.91 | 37.94 | 37.16 | 37.32 | 260,988 | -0.87(-2.28%) |
Apr 06, 2010 | 37.64 | 38.42 | 37.55 | 38.19 | 300,519 | +0.45(+1.20%) |
Apr 05, 2010 | 37.57 | 38.00 | 37.57 | 37.74 | 241,134 | +0.27(+0.73%) |
Apr 01, 2010 | 37.32 | 37.46 | 37.46 | 37.46 | 160,939 | +1.06(+2.90%) |
Mar 31, 2010 | 36.79 | 36.83 | 36.40 | 36.41 | 173,872 | -0.82(-2.20%) |
Mar 30, 2010 | 37.06 | 37.50 | 37.06 | 37.22 | 388,907 | +0.85(+2.35%) |
Mar 29, 2010 | 36.20 | 36.61 | 36.04 | 36.37 | 224,312 | +0.20(+0.55%) |
Mar 26, 2010 | 36.00 | 36.41 | 35.84 | 36.17 | 338,049 | +0.87(+2.46%) |
Mar 25, 2010 | 35.83 | 36.08 | 35.26 | 35.30 | 151,868 | -0.41(-1.14%) |
Mar 24, 2010 | 36.00 | 36.00 | 35.67 | 35.71 | 105,225 | -0.39(-1.09%) |
Mar 23, 2010 | 36.09 | 36.10 | 35.72 | 36.10 | 203,672 | +1.66(+4.81%) |
Mar 22, 2010 | 33.73 | 34.81 | 33.71 | 34.44 | 266,203 | +0.96(+2.86%) |
Mar 19, 2010 | 34.11 | 34.11 | 33.46 | 33.49 | 111,777 | -0.16(-0.49%) |
Mar 18, 2010 | 33.77 | 33.90 | 33.58 | 33.65 | 122,354 | -0.32(-0.94%) |
Mar 17, 2010 | 33.86 | 34.22 | 33.84 | 33.97 | 178,185 | +0.49(+1.47%) |
Mar 16, 2010 | 33.29 | 33.55 | 33.16 | 33.48 | 88,738 | -0.01(-0.02%) |
Mar 15, 2010 | 33.31 | 33.50 | 33.29 | 33.49 | 116,732 | -0.48(-1.40%) |
Mar 12, 2010 | 33.83 | 34.15 | 33.78 | 33.96 | 95,275 | +0.25(+0.73%) |
Mar 11, 2010 | 33.48 | 33.75 | 33.32 | 33.72 | 100,289 | -0.10(-0.29%) |
Mar 10, 2010 | 33.70 | 34.04 | 33.70 | 33.81 | 135,961 | -0.33(-0.98%) |
Mar 09, 2010 | 33.88 | 34.36 | 33.84 | 34.15 | 126,551 | -0.27(-0.78%) |
Mar 08, 2010 | 34.11 | 34.48 | 34.11 | 34.41 | 96,481 | +0.34(+1.00%) |
Mar 05, 2010 | 33.81 | 34.07 | 33.33 | 34.07 | 180,833 | +0.93(+2.80%) |
Mar 04, 2010 | 33.43 | 33.50 | 32.83 | 33.14 | 250,796 | -0.73(-2.15%) |
Mar 03, 2010 | 33.78 | 34.24 | 33.75 | 33.87 | 278,122 | +0.27(+0.82%) |
Mar 02, 2010 | 33.55 | 33.78 | 33.41 | 33.60 | 190,526 | -0.07(-0.20%) |
Mar 01, 2010 | 33.43 | 33.72 | 33.37 | 33.66 | 284,411 | +0.96(+2.93%) |
Feb 26, 2010 | 32.63 | 32.76 | 32.45 | 32.71 | 287,832 | +0.95(+3.00%) |
Feb 25, 2010 | 31.40 | 31.81 | 31.00 | 31.75 | 180,517 | -0.02(-0.07%) |
Feb 24, 2010 | 31.58 | 31.87 | 31.51 | 31.78 | 113,681 | +0.31(+0.99%) |
Feb 23, 2010 | 31.98 | 32.11 | 31.38 | 31.46 | 205,551 | -0.06(-0.19%) |
Feb 22, 2010 | 31.67 | 31.84 | 31.49 | 31.52 | 172,744 | +0.19(+0.62%) |
Feb 19, 2010 | 31.10 | 31.45 | 30.99 | 31.33 | 332,548 | -0.89(-2.77%) |
Feb 18, 2010 | 31.90 | 32.26 | 31.89 | 32.22 | 91,201 | +0.19(+0.60%) |
Feb 17, 2010 | 32.01 | 32.27 | 31.88 | 32.03 | 140,965 | +0.13(+0.40%) |
Feb 16, 2010 | 31.61 | 31.90 | 31.40 | 31.90 | 151,675 | +0.51(+1.63%) |
Feb 12, 2010 | 31.43 | 31.39 | 31.39 | 31.39 | 157,171 | -0.56(-1.77%) |
Feb 11, 2010 | 31.72 | 32.04 | 31.43 | 31.95 | 279,891 | +0.70(+2.23%) |
Feb 10, 2010 | 31.26 | 31.46 | 30.86 | 31.26 | 148,025 | +0.16(+0.50%) |
Feb 09, 2010 | 30.94 | 31.46 | 30.77 | 31.10 | 207,300 | +0.84(+2.77%) |
Feb 08, 2010 | 30.45 | 30.61 | 30.15 | 30.26 | 214,070 | -0.36(-1.17%) |
Feb 05, 2010 | 30.43 | 30.66 | 29.93 | 30.62 | 316,757 | -0.36(-1.15%) |
Feb 04, 2010 | 31.70 | 31.84 | 30.97 | 30.97 | 253,819 | -1.67(-5.12%) |
Feb 03, 2010 | 32.82 | 32.94 | 32.51 | 32.65 | 245,328 | +0.46(+1.43%) |
Feb 02, 2010 | 31.98 | 32.25 | 31.67 | 32.19 | 184,498 | +0.76(+2.41%) |
Feb 01, 2010 | 31.43 | 31.88 | 31.39 | 31.43 | 510,522 | +0.94(+3.08%) |
Jan 29, 2010 | 31.02 | 31.10 | 30.45 | 30.49 | 379,254 | +0.06(+0.20%) |
Jan 28, 2010 | 30.88 | 30.89 | 30.43 | 30.43 | 275,445 | -0.34(-1.11%) |
Jan 27, 2010 | 30.77 | 30.91 | 30.33 | 30.77 | 243,669 | -0.30(-0.98%) |
Jan 26, 2010 | 30.57 | 31.65 | 30.57 | 31.08 | 449,233 | -0.91(-2.83%) |
Jan 25, 2010 | 32.44 | 32.60 | 31.64 | 31.98 | 384,580 | +0.82(+2.65%) |
Jan 22, 2010 | 31.75 | 31.80 | 31.00 | 31.16 | 470,803 | +0.23(+0.74%) |
Jan 21, 2010 | 31.51 | 31.81 | 30.79 | 30.93 | 356,022 | -1.45(-4.48%) |
Jan 20, 2010 | 32.52 | 32.53 | 32.18 | 32.38 | 243,082 | -1.22(-3.63%) |
Jan 19, 2010 | 33.43 | 33.65 | 33.34 | 33.60 | 251,553 | +0.27(+0.80%) |
Jan 15, 2010 | 33.60 | 33.33 | 33.33 | 33.33 | 262,266 | -0.30(-0.88%) |
Jan 14, 2010 | 33.52 | 33.66 | 33.49 | 33.63 | 284,606 | +1.00(+3.08%) |
Jan 13, 2010 | 32.72 | 32.72 | 32.42 | 32.62 | 210,416 | -0.83(-2.49%) |
Jan 12, 2010 | 33.55 | 33.80 | 33.14 | 33.46 | 515,632 | -0.10(-0.31%) |
Jan 11, 2010 | 33.64 | 33.70 | 33.34 | 33.56 | 364,213 | +0.45(+1.37%) |
Jan 08, 2010 | 33.11 | 33.17 | 32.85 | 33.11 | 489,774 | +0.85(+2.65%) |
Jan 07, 2010 | 32.27 | 32.37 | 32.16 | 32.25 | 297,601 | -0.46(-1.41%) |
Jan 06, 2010 | 32.79 | 32.87 | 32.61 | 32.71 | 386,531 | +0.70(+2.18%) |
Jan 05, 2010 | 31.88 | 32.09 | 31.81 | 32.01 | 224,013 | +0.68(+2.16%) |
Jan 04, 2010 | 31.21 | 31.43 | 31.12 | 31.34 | 210,422 | +0.56(+1.81%) |
Dec 31, 2009 | 31.03 | 30.78 | 30.78 | 30.78 | 252,174 | +0.02(+0.07%) |
Dec 30, 2009 | 30.50 | 30.77 | 30.48 | 30.76 | 296,845 | -0.30(-0.98%) |
Dec 29, 2009 | 31.07 | 31.09 | 30.88 | 31.06 | 160,008 | +0.15(+0.48%) |
Dec 28, 2009 | 31.16 | 31.26 | 30.84 | 30.91 | 201,035 | +0.08(+0.26%) |
Dec 24, 2009 | 30.60 | 30.83 | 30.59 | 30.83 | 121,728 | +0.59(+1.94%) |
Dec 23, 2009 | 30.32 | 30.41 | 30.08 | 30.25 | 193,697 | +0.18(+0.59%) |
Dec 22, 2009 | 30.13 | 30.19 | 29.94 | 30.07 | 181,344 | -0.36(-1.20%) |
Dec 21, 2009 | 30.32 | 30.65 | 30.31 | 30.43 | 238,657 | +0.01(+0.02%) |
Dec 18, 2009 | 30.29 | 30.50 | 30.18 | 30.42 | 212,477 | -0.19(-0.63%) |
Dec 17, 2009 | 30.72 | 30.83 | 30.54 | 30.62 | 375,273 | -0.94(-2.99%) |
Dec 16, 2009 | 31.76 | 31.83 | 31.49 | 31.56 | 211,588 | -0.41(-1.28%) |
Dec 15, 2009 | 32.00 | 32.16 | 31.86 | 31.97 | 120,521 | -0.49(-1.51%) |
Dec 14, 2009 | 32.51 | 33.06 | 32.38 | 32.46 | 228,875 | +0.51(+1.58%) |
Dec 11, 2009 | 32.10 | 32.11 | 31.73 | 31.95 | 262,658 | -0.36(-1.13%) |
Dec 10, 2009 | 32.25 | 32.88 | 32.16 | 32.32 | 422,294 | -0.05(-0.16%) |
Dec 09, 2009 | 32.30 | 32.48 | 32.04 | 32.37 | 211,433 | -0.01(-0.02%) |
Dec 08, 2009 | 32.39 | 32.61 | 32.22 | 32.38 | 152,862 | -0.80(-2.42%) |
Dec 07, 2009 | 33.16 | 33.49 | 33.04 | 33.18 | 166,146 | -0.71(-2.08%) |
Dec 04, 2009 | 34.31 | 34.47 | 33.36 | 33.89 | 338,094 | -0.17(-0.50%) |
Dec 03, 2009 | 34.27 | 34.51 | 33.92 | 34.06 | 119,202 | -0.12(-0.35%) |
Dec 02, 2009 | 33.89 | 34.35 | 33.89 | 34.18 | 178,234 | +0.48(+1.43%) |
Dec 01, 2009 | 33.47 | 33.87 | 33.46 | 33.69 | 278,804 | +0.66(+2.00%) |
Nov 30, 2009 | 32.85 | 33.16 | 32.69 | 33.03 | 270,203 | +0.38(+1.16%) |
Nov 27, 2009 | 32.24 | 33.09 | 31.94 | 32.65 | 287,613 | -1.54(-4.50%) |
Nov 25, 2009 | 33.78 | 34.19 | 33.70 | 34.19 | 275,969 | +0.74(+2.22%) |
Nov 24, 2009 | 33.13 | 33.52 | 32.86 | 33.45 | 431,877 | +0.02(+0.07%) |
Nov 23, 2009 | 34.01 | 34.01 | 33.32 | 33.43 | 311,137 | -0.16(-0.46%) |
Nov 20, 2009 | 33.43 | 33.60 | 33.26 | 33.58 | 223,240 | -0.10(-0.29%) |
Nov 19, 2009 | 33.98 | 33.98 | 33.48 | 33.68 | 317,275 | -0.56(-1.65%) |
Nov 18, 2009 | 34.44 | 34.47 | 33.98 | 34.24 | 182,830 | -0.45(-1.29%) |
Nov 17, 2009 | 34.33 | 34.69 | 34.27 | 34.69 | 126,845 | -0.03(-0.09%) |
Nov 16, 2009 | 34.52 | 34.91 | 34.50 | 34.72 | 184,116 | +0.70(+2.05%) |
Nov 13, 2009 | 33.90 | 34.25 | 33.70 | 34.02 | 152,043 | +0.24(+0.70%) |
Nov 12, 2009 | 34.24 | 34.31 | 33.63 | 33.78 | 148,750 | -0.70(-2.03%) |
Nov 11, 2009 | 34.60 | 34.73 | 34.27 | 34.48 | 160,769 | +0.39(+1.13%) |
Nov 10, 2009 | 34.13 | 34.26 | 33.74 | 34.10 | 293,397 | -0.42(-1.23%) |
Nov 09, 2009 | 34.35 | 34.68 | 34.26 | 34.52 | 394,464 | +0.86(+2.56%) |
Nov 06, 2009 | 33.34 | 33.95 | 33.34 | 33.66 | 162,050 | +0.03(+0.09%) |
Nov 05, 2009 | 33.26 | 33.63 | 33.09 | 33.63 | 204,659 | +0.71(+2.17%) |
Nov 04, 2009 | 33.08 | 33.57 | 32.81 | 32.91 | 280,552 | -0.13(-0.40%) |
Nov 03, 2009 | 32.37 | 33.05 | 32.33 | 33.05 | 243,395 | -0.10(-0.31%) |
Nov 02, 2009 | 33.33 | 33.65 | 32.68 | 33.15 | 377,405 | +0.47(+1.43%) |
Oct 30, 2009 | 33.58 | 33.70 | 32.30 | 32.68 | 550,221 | -1.01(-3.00%) |
Oct 29, 2009 | 33.18 | 34.00 | 33.18 | 33.69 | 376,374 | +0.71(+2.14%) |
Oct 28, 2009 | 33.63 | 33.79 | 32.83 | 32.99 | 479,848 | -0.87(-2.57%) |
Oct 27, 2009 | 34.19 | 34.40 | 33.59 | 33.86 | 357,160 | -0.38(-1.11%) |
Oct 26, 2009 | 34.98 | 35.01 | 34.01 | 34.24 | 280,903 | -0.32(-0.92%) |
Oct 23, 2009 | 34.69 | 34.76 | 34.47 | 34.56 | 227,550 | -0.25(-0.73%) |
Oct 22, 2009 | 34.71 | 34.94 | 34.32 | 34.81 | 275,798 | -0.80(-2.25%) |
Oct 21, 2009 | 35.79 | 36.28 | 35.54 | 35.61 | 323,726 | -0.65(-1.78%) |
Oct 20, 2009 | 36.29 | 36.42 | 36.24 | 36.26 | 230,435 | -0.45(-1.23%) |
Oct 19, 2009 | 36.45 | 36.73 | 36.19 | 36.71 | 240,010 | +0.82(+2.28%) |
Oct 16, 2009 | 36.24 | 36.29 | 35.67 | 35.89 | 377,682 | -1.14(-3.07%) |
Oct 15, 2009 | 36.90 | 37.12 | 36.37 | 37.03 | 249,999 | -0.19(-0.50%) |
Oct 14, 2009 | 36.85 | 37.29 | 36.67 | 37.22 | 248,730 | +1.06(+2.94%) |
Oct 13, 2009 | 36.12 | 36.29 | 35.81 | 36.15 | 223,887 | +0.19(+0.52%) |
Oct 12, 2009 | 36.17 | 36.45 | 35.85 | 35.97 | 429,413 | -0.29(-0.80%) |
Oct 09, 2009 | 36.12 | 36.49 | 35.84 | 36.26 | 392,441 | +0.02(+0.06%) |
Oct 08, 2009 | 36.41 | 36.51 | 36.07 | 36.24 | 271,535 | +0.76(+2.14%) |
Oct 07, 2009 | 35.66 | 35.66 | 35.31 | 35.48 | 277,454 | +0.44(+1.25%) |
Oct 06, 2009 | 34.95 | 35.30 | 34.65 | 35.04 | 290,865 | +0.80(+2.32%) |
Oct 05, 2009 | 33.95 | 34.60 | 33.72 | 34.24 | 183,683 | +0.48(+1.41%) |
Oct 02, 2009 | 33.64 | 33.95 | 33.17 | 33.77 | 291,722 | -0.36(-1.07%) |
Oct 01, 2009 | 34.95 | 35.06 | 33.98 | 34.13 | 346,544 | -1.02(-2.90%) |
Sep 30, 2009 | 35.34 | 35.38 | 34.61 | 35.15 | 217,188 | -0.68(-1.89%) |
Sep 29, 2009 | 35.72 | 35.88 | 35.40 | 35.83 | 268,865 | +0.27(+0.75%) |
Sep 28, 2009 | 35.08 | 35.91 | 35.08 | 35.56 | 271,200 | -0.01(-0.04%) |
Sep 25, 2009 | 35.66 | 35.88 | 35.22 | 35.57 | 324,799 | +0.39(+1.10%) |
Sep 24, 2009 | 35.86 | 36.00 | 34.88 | 35.19 | 330,719 | -0.88(-2.45%) |
Sep 23, 2009 | 36.41 | 36.69 | 35.96 | 36.07 | 330,058 | -0.85(-2.29%) |
Sep 22, 2009 | 36.84 | 37.08 | 36.70 | 36.92 | 198,894 | +0.16(+0.42%) |
Sep 21, 2009 | 36.79 | 36.89 | 36.47 | 36.76 | 252,040 | -0.91(-2.43%) |
Sep 18, 2009 | 37.98 | 38.72 | 37.66 | 37.68 | 226,238 | -0.12(-0.31%) |
Sep 17, 2009 | 38.14 | 38.42 | 37.61 | 37.80 | 234,202 | -0.50(-1.30%) |
Sep 16, 2009 | 38.58 | 38.94 | 38.12 | 38.29 | 226,239 | +0.43(+1.14%) |
Sep 15, 2009 | 38.05 | 38.19 | 37.74 | 37.86 | 186,961 | -0.46(-1.20%) |
Sep 14, 2009 | 37.64 | 38.57 | 37.64 | 38.32 | 372,456 | -0.33(-0.85%) |
Sep 11, 2009 | 39.21 | 39.24 | 38.49 | 38.65 | 263,587 | -0.65(-1.65%) |
Sep 10, 2009 | 38.93 | 39.33 | 38.72 | 39.30 | 190,883 | +0.07(+0.19%) |
Sep 09, 2009 | 39.23 | 39.56 | 39.00 | 39.22 | 233,613 | -0.27(-0.68%) |
Sep 08, 2009 | 39.73 | 39.83 | 39.22 | 39.49 | 206,142 | +0.10(+0.25%) |
Sep 04, 2009 | 38.89 | 39.87 | 38.63 | 39.39 | 366,292 | +1.27(+3.33%) |
Sep 03, 2009 | 37.84 | 38.21 | 37.60 | 38.12 | 182,213 | +0.86(+2.31%) |
Sep 02, 2009 | 37.10 | 37.71 | 37.08 | 37.26 | 211,277 | -0.36(-0.97%) |
Sep 01, 2009 | 38.32 | 38.80 | 37.51 | 37.62 | 517,982 | -0.74(-1.94%) |
Aug 31, 2009 | 37.84 | 38.46 | 37.76 | 38.37 | 439,198 | -0.06(-0.15%) |
Aug 28, 2009 | 38.36 | 38.83 | 38.17 | 38.43 | 426,774 | +1.12(+3.01%) |
Aug 27, 2009 | 37.41 | 37.41 | 36.58 | 37.31 | 470,530 | +0.92(+2.53%) |
Aug 26, 2009 | 36.47 | 36.87 | 36.29 | 36.38 | 525,820 | -0.70(-1.88%) |
Aug 25, 2009 | 37.38 | 37.59 | 36.92 | 37.08 | 345,926 | +0.10(+0.26%) |
Aug 24, 2009 | 37.63 | 37.63 | 36.81 | 36.99 | 340,947 | -0.61(-1.62%) |
Aug 21, 2009 | 37.28 | 37.65 | 36.95 | 37.60 | 413,270 | +0.52(+1.40%) |
Aug 20, 2009 | 37.07 | 37.16 | 36.53 | 37.08 | 314,687 | +0.48(+1.30%) |
Aug 19, 2009 | 36.00 | 36.73 | 35.82 | 36.60 | 129,198 | -0.06(-0.16%) |
Aug 18, 2009 | 36.58 | 36.84 | 36.27 | 36.66 | 292,873 | +0.02(+0.06%) |
Aug 17, 2009 | 37.09 | 37.09 | 36.38 | 36.64 | 572,133 | -1.70(-4.44%) |
Aug 14, 2009 | 39.20 | 39.21 | 38.03 | 38.34 | 433,522 | -0.59(-1.53%) |
Aug 13, 2009 | 39.25 | 39.69 | 38.66 | 38.93 | 451,845 | -0.16(-0.40%) |
Aug 12, 2009 | 38.84 | 39.46 | 38.65 | 39.09 | 154,098 | -0.36(-0.92%) |
Aug 11, 2009 | 40.09 | 40.30 | 39.25 | 39.45 | 316,844 | -1.06(-2.60%) |
Aug 10, 2009 | 40.63 | 41.17 | 40.11 | 40.51 | 211,959 | +0.06(+0.15%) |
Aug 07, 2009 | 40.98 | 40.98 | 39.98 | 40.45 | 323,750 | -0.82(-1.98%) |
Aug 06, 2009 | 41.33 | 41.92 | 40.76 | 41.27 | 463,498 | +1.90(+4.83%) |
Aug 05, 2009 | 40.25 | 40.25 | 38.79 | 39.36 | 216,301 | -0.45(-1.14%) |
Aug 04, 2009 | 39.42 | 39.88 | 39.29 | 39.82 | 213,451 | -0.42(-1.03%) |
Aug 03, 2009 | 39.58 | 40.26 | 39.57 | 40.23 | 195,712 | +1.60(+4.14%) |
Jul 31, 2009 | 38.69 | 39.10 | 38.29 | 38.64 | 143,880 | -0.05(-0.13%) |
Jul 30, 2009 | 38.98 | 39.35 | 38.52 | 38.69 | 205,828 | +0.39(+1.03%) |
Jul 29, 2009 | 38.43 | 38.62 | 37.91 | 38.29 | 258,125 | -1.29(-3.25%) |
Jul 28, 2009 | 39.44 | 39.76 | 38.93 | 39.58 | 197,557 | +0.28(+0.72%) |
Jul 27, 2009 | 39.25 | 39.39 | 38.78 | 39.30 | 116,091 | +0.26(+0.67%) |
Jul 24, 2009 | 38.86 | 39.10 | 38.48 | 39.04 | 1,581 | -0.77(-1.94%) |
Jul 23, 2009 | 38.95 | 40.06 | 38.95 | 39.81 | 242,811 | +0.99(+2.55%) |
Jul 22, 2009 | 38.82 | 39.30 | 38.55 | 38.82 | 158,257 | -0.42(-1.06%) |
Jul 21, 2009 | 39.30 | 39.71 | 38.59 | 39.24 | 189,141 | +0.19(+0.50%) |
Jul 20, 2009 | 39.12 | 39.29 | 38.67 | 39.04 | 227,941 | +1.75(+4.70%) |
Jul 17, 2009 | 37.51 | 37.51 | 36.84 | 37.29 | 393,041 | -0.55(-1.45%) |
Jul 16, 2009 | 37.31 | 38.07 | 37.28 | 37.84 | 335,226 | +0.29(+0.77%) |
Jul 15, 2009 | 36.85 | 37.68 | 36.47 | 37.55 | 427,519 | +1.78(+4.96%) |
Jul 14, 2009 | 35.69 | 36.03 | 35.54 | 35.77 | 320,670 | +0.96(+2.75%) |
Jul 13, 2009 | 34.29 | 34.96 | 34.29 | 34.82 | 312,611 | -0.04(-0.13%) |
Jul 10, 2009 | 34.82 | 34.87 | 34.36 | 34.86 | 142,392 | -0.27(-0.78%) |
Jul 09, 2009 | 35.21 | 35.64 | 34.73 | 35.14 | 327,846 | +0.68(+1.96%) |
Jul 08, 2009 | 34.95 | 35.11 | 33.94 | 34.46 | 484,735 | -0.23(-0.66%) |
Jul 07, 2009 | 35.34 | 35.34 | 34.59 | 34.69 | 246,453 | -0.96(-2.69%) |
Jul 06, 2009 | 35.34 | 35.76 | 35.05 | 35.65 | 308,754 | -0.03(-0.08%) |
Jul 02, 2009 | 35.95 | 35.95 | 35.37 | 35.68 | 305,991 | -1.83(-4.87%) |