Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.38 | 40.56 | 40.19 | 40.53 | 26,423 | +0.18(+0.44%) |
Feb 25, 2010 | 39.62 | 40.44 | 39.62 | 40.35 | 41,800 | +0.03(+0.06%) |
Feb 24, 2010 | 39.92 | 40.33 | 39.82 | 40.33 | 39,006 | +0.56(+1.41%) |
Feb 23, 2010 | 40.05 | 40.10 | 39.68 | 39.76 | 39,352 | -0.30(-0.75%) |
Feb 22, 2010 | 40.28 | 40.28 | 40.03 | 40.07 | 54,135 | -0.01(-0.02%) |
Feb 19, 2010 | 39.82 | 40.15 | 39.79 | 40.08 | 24,658 | +0.16(+0.40%) |
Feb 18, 2010 | 39.66 | 39.95 | 39.54 | 39.92 | 51,259 | +0.22(+0.55%) |
Feb 17, 2010 | 39.49 | 39.71 | 39.49 | 39.70 | 46,426 | +0.35(+0.90%) |
Feb 16, 2010 | 39.30 | 39.37 | 38.82 | 39.35 | 58,264 | +0.61(+1.58%) |
Feb 12, 2010 | 38.32 | 38.73 | 38.73 | 38.73 | 54,809 | +0.08(+0.22%) |
Feb 11, 2010 | 38.24 | 38.66 | 37.88 | 38.65 | 33,922 | +0.46(+1.21%) |
Feb 10, 2010 | 38.26 | 38.37 | 37.90 | 38.19 | 34,931 | -0.14(-0.37%) |
Feb 09, 2010 | 38.39 | 38.50 | 37.98 | 38.33 | 49,162 | +0.51(+1.35%) |
Feb 08, 2010 | 38.01 | 38.35 | 37.80 | 37.82 | 37,638 | -0.11(-0.28%) |
Feb 05, 2010 | 38.09 | 38.21 | 37.26 | 37.93 | 151,551 | -0.18(-0.48%) |
Feb 04, 2010 | 38.96 | 39.03 | 38.11 | 38.11 | 103,336 | -1.21(-3.07%) |
Feb 03, 2010 | 39.18 | 39.39 | 39.07 | 39.32 | 45,218 | +0.00(+0.01%) |
Feb 02, 2010 | 38.81 | 39.33 | 38.69 | 39.32 | 44,917 | +0.63(+1.64%) |
Feb 01, 2010 | 38.29 | 38.72 | 38.29 | 38.68 | 37,711 | +0.42(+1.10%) |
Jan 29, 2010 | 38.68 | 39.00 | 38.15 | 38.26 | 96,172 | -0.27(-0.70%) |
Jan 28, 2010 | 38.89 | 38.94 | 38.21 | 38.53 | 60,289 | -0.22(-0.56%) |
Jan 27, 2010 | 38.71 | 38.77 | 38.27 | 38.75 | 61,897 | +0.13(+0.33%) |
Jan 26, 2010 | 38.44 | 38.90 | 38.36 | 38.62 | 53,855 | +0.00(+0.00%) |
Jan 25, 2010 | 38.62 | 38.81 | 38.45 | 38.62 | 53,183 | +0.18(+0.46%) |
Jan 22, 2010 | 39.14 | 39.30 | 38.42 | 38.45 | 57,719 | -0.75(-1.91%) |
Jan 21, 2010 | 39.71 | 40.06 | 39.13 | 39.19 | 45,088 | -0.51(-1.29%) |
Jan 20, 2010 | 40.07 | 40.07 | 39.48 | 39.71 | 31,373 | -0.44(-1.09%) |
Jan 19, 2010 | 39.90 | 40.17 | 39.71 | 40.14 | 27,229 | +0.40(+1.00%) |
Jan 15, 2010 | 39.92 | 39.75 | 39.75 | 39.75 | 47,898 | -0.34(-0.86%) |
Jan 14, 2010 | 40.13 | 40.15 | 39.96 | 40.09 | 63,654 | +0.01(+0.02%) |
Jan 13, 2010 | 39.87 | 40.13 | 39.63 | 40.08 | 58,592 | +0.45(+1.14%) |
Jan 12, 2010 | 39.93 | 39.93 | 39.45 | 39.63 | 42,262 | -0.55(-1.38%) |
Jan 11, 2010 | 40.32 | 40.34 | 39.97 | 40.18 | 41,022 | -0.05(-0.13%) |
Jan 08, 2010 | 40.17 | 40.23 | 39.93 | 40.23 | 26,135 | +0.03(+0.08%) |
Jan 07, 2010 | 40.06 | 40.20 | 39.81 | 40.20 | 70,553 | +0.34(+0.86%) |
Jan 06, 2010 | 39.71 | 39.94 | 39.71 | 39.86 | 66,282 | +0.04(+0.11%) |
Jan 05, 2010 | 39.55 | 39.83 | 39.39 | 39.82 | 84,588 | +0.25(+0.64%) |
Jan 04, 2010 | 39.56 | 39.71 | 39.49 | 39.56 | 96,997 | +0.31(+0.79%) |
Dec 31, 2009 | 39.73 | 39.25 | 39.25 | 39.25 | 20,851 | -0.36(-0.91%) |
Dec 30, 2009 | 39.64 | 39.71 | 39.46 | 39.61 | 39,783 | -0.16(-0.40%) |
Dec 29, 2009 | 39.75 | 39.87 | 39.71 | 39.77 | 36,785 | +0.09(+0.23%) |
Dec 28, 2009 | 39.76 | 39.90 | 39.54 | 39.68 | 69,049 | -0.03(-0.06%) |
Dec 24, 2009 | 39.85 | 39.85 | 39.63 | 39.71 | 13,661 | +0.04(+0.11%) |
Dec 23, 2009 | 39.49 | 39.68 | 39.26 | 39.66 | 138,239 | +0.23(+0.58%) |
Dec 22, 2009 | 39.47 | 39.60 | 39.31 | 39.43 | 123,583 | -0.29(-0.73%) |
Dec 21, 2009 | 39.35 | 39.80 | 39.35 | 39.72 | 65,650 | +0.56(+1.44%) |
Dec 18, 2009 | 39.06 | 39.21 | 38.75 | 39.16 | 117,992 | +0.08(+0.21%) |
Dec 17, 2009 | 39.35 | 39.35 | 39.03 | 39.08 | 62,868 | -0.43(-1.08%) |
Dec 16, 2009 | 39.59 | 39.68 | 39.43 | 39.50 | 58,649 | +0.15(+0.38%) |
Dec 15, 2009 | 39.20 | 39.56 | 39.14 | 39.35 | 46,501 | -0.17(-0.42%) |
Dec 14, 2009 | 39.36 | 39.54 | 39.36 | 39.52 | 51,315 | +0.41(+1.05%) |
Dec 11, 2009 | 38.80 | 39.17 | 38.80 | 39.11 | 40,626 | +0.42(+1.08%) |
Dec 10, 2009 | 38.29 | 38.83 | 38.29 | 38.69 | 45,828 | +0.45(+1.19%) |
Dec 09, 2009 | 38.27 | 38.30 | 37.93 | 38.24 | 41,392 | -0.04(-0.12%) |
Dec 08, 2009 | 38.44 | 38.44 | 37.94 | 38.28 | 124,505 | -0.27(-0.69%) |
Dec 07, 2009 | 38.56 | 38.76 | 38.44 | 38.55 | 74,987 | +0.12(+0.31%) |
Dec 04, 2009 | 38.50 | 38.88 | 37.91 | 38.43 | 223,912 | +0.38(+0.99%) |
Dec 03, 2009 | 38.47 | 38.68 | 38.05 | 38.05 | 42,491 | -0.37(-0.96%) |
Dec 02, 2009 | 38.30 | 38.70 | 38.30 | 38.42 | 50,601 | +0.15(+0.39%) |
Dec 01, 2009 | 38.04 | 38.45 | 38.04 | 38.27 | 116,190 | +0.50(+1.33%) |
Nov 30, 2009 | 37.75 | 37.87 | 37.32 | 37.77 | 58,609 | -0.13(-0.33%) |
Nov 27, 2009 | 38.03 | 38.17 | 36.27 | 37.89 | 38,576 | -0.55(-1.44%) |
Nov 25, 2009 | 38.23 | 38.48 | 38.11 | 38.45 | 144,275 | +0.39(+1.01%) |
Nov 24, 2009 | 38.20 | 38.20 | 37.89 | 38.06 | 165,275 | -0.12(-0.31%) |
Nov 23, 2009 | 38.17 | 38.63 | 38.09 | 38.18 | 53,398 | +0.33(+0.86%) |
Nov 20, 2009 | 37.92 | 38.12 | 37.63 | 37.85 | 45,064 | -0.22(-0.57%) |
Nov 19, 2009 | 38.35 | 38.35 | 37.73 | 38.07 | 95,541 | -0.60(-1.54%) |
Nov 18, 2009 | 38.78 | 38.78 | 38.41 | 38.67 | 87,648 | -0.07(-0.17%) |
Nov 17, 2009 | 38.75 | 38.83 | 38.37 | 38.73 | 183,963 | -0.21(-0.54%) |
Nov 16, 2009 | 38.67 | 39.07 | 38.48 | 38.94 | 174,054 | +0.65(+1.69%) |
Nov 13, 2009 | 37.96 | 38.34 | 37.77 | 38.30 | 208,677 | +0.52(+1.38%) |
Nov 12, 2009 | 38.26 | 38.46 | 37.68 | 37.78 | 168,212 | -0.44(-1.16%) |
Nov 11, 2009 | 38.32 | 38.58 | 38.02 | 38.22 | 256,423 | +0.23(+0.60%) |
Nov 10, 2009 | 37.97 | 38.22 | 37.73 | 37.99 | 85,200 | +0.05(+0.13%) |
Nov 09, 2009 | 37.44 | 37.95 | 37.41 | 37.94 | 77,845 | +0.78(+2.11%) |
Nov 06, 2009 | 36.72 | 37.23 | 36.65 | 37.16 | 113,811 | +0.32(+0.88%) |
Nov 05, 2009 | 36.22 | 36.87 | 35.96 | 36.84 | 83,501 | +0.97(+2.69%) |
Nov 04, 2009 | 36.21 | 36.56 | 35.84 | 35.87 | 229,815 | -0.08(-0.23%) |
Nov 03, 2009 | 35.60 | 36.02 | 35.43 | 35.95 | 236,815 | +0.17(+0.47%) |
Nov 02, 2009 | 35.64 | 36.17 | 35.22 | 35.79 | 248,459 | +0.25(+0.71%) |
Oct 30, 2009 | 36.41 | 36.64 | 35.43 | 35.53 | 265,821 | -0.97(-2.64%) |
Oct 29, 2009 | 35.84 | 36.62 | 35.83 | 36.50 | 72,638 | +0.97(+2.72%) |
Oct 28, 2009 | 36.52 | 36.61 | 35.44 | 35.53 | 120,028 | -1.12(-3.05%) |
Oct 27, 2009 | 37.36 | 37.46 | 36.53 | 36.65 | 154,957 | -0.76(-2.03%) |
Oct 26, 2009 | 37.97 | 38.28 | 37.26 | 37.41 | 54,973 | -0.26(-0.69%) |
Oct 23, 2009 | 37.88 | 37.88 | 37.57 | 37.68 | 52,250 | -0.30(-0.80%) |
Oct 22, 2009 | 37.32 | 38.19 | 37.22 | 37.98 | 67,727 | +0.61(+1.64%) |
Oct 21, 2009 | 37.78 | 38.45 | 37.36 | 37.36 | 39,137 | -0.48(-1.26%) |
Oct 20, 2009 | 37.67 | 37.95 | 37.67 | 37.84 | 77,146 | -0.47(-1.22%) |
Oct 19, 2009 | 37.85 | 38.40 | 37.77 | 38.31 | 21,219 | +0.58(+1.53%) |
Oct 16, 2009 | 37.73 | 37.88 | 37.42 | 37.73 | 82,224 | -0.29(-0.77%) |
Oct 15, 2009 | 37.78 | 38.04 | 37.76 | 38.03 | 27,676 | +0.05(+0.13%) |
Oct 14, 2009 | 37.78 | 38.04 | 37.74 | 37.98 | 49,784 | +0.63(+1.69%) |
Oct 13, 2009 | 37.33 | 37.52 | 37.14 | 37.35 | 70,748 | +0.06(+0.16%) |
Oct 12, 2009 | 37.60 | 37.62 | 37.17 | 37.29 | 45,247 | +0.04(+0.11%) |
Oct 09, 2009 | 37.15 | 37.25 | 36.95 | 37.25 | 27,875 | +0.06(+0.15%) |
Oct 08, 2009 | 36.85 | 37.46 | 36.84 | 37.19 | 108,433 | +0.61(+1.68%) |
Oct 07, 2009 | 36.56 | 36.73 | 36.37 | 36.58 | 31,248 | -0.07(-0.19%) |
Oct 06, 2009 | 36.22 | 36.81 | 36.22 | 36.64 | 59,589 | +0.65(+1.80%) |
Oct 05, 2009 | 35.45 | 36.07 | 35.42 | 36.00 | 35,507 | +0.70(+2.00%) |
Oct 02, 2009 | 35.38 | 35.58 | 35.23 | 35.29 | 48,160 | -0.47(-1.31%) |
Oct 01, 2009 | 36.51 | 36.51 | 35.66 | 35.76 | 26,109 | -0.92(-2.52%) |
Sep 30, 2009 | 36.98 | 37.03 | 36.16 | 36.68 | 66,769 | -0.15(-0.41%) |
Sep 29, 2009 | 36.74 | 37.14 | 36.66 | 36.84 | 83,582 | +0.15(+0.41%) |
Sep 28, 2009 | 36.21 | 36.79 | 36.21 | 36.68 | 24,076 | +0.67(+1.86%) |
Sep 25, 2009 | 36.18 | 36.31 | 35.85 | 36.01 | 34,843 | -0.24(-0.67%) |
Sep 24, 2009 | 36.85 | 36.85 | 36.04 | 36.26 | 38,399 | -0.40(-1.10%) |
Sep 23, 2009 | 37.37 | 37.39 | 36.66 | 36.66 | 40,855 | -0.57(-1.54%) |
Sep 22, 2009 | 37.25 | 37.44 | 37.19 | 37.23 | 39,441 | +0.21(+0.57%) |
Sep 21, 2009 | 36.96 | 37.18 | 36.71 | 37.02 | 44,534 | -0.16(-0.43%) |
Sep 18, 2009 | 37.15 | 37.29 | 36.99 | 37.18 | 19,724 | +0.23(+0.64%) |
Sep 17, 2009 | 36.89 | 37.33 | 36.79 | 36.95 | 27,845 | -0.18(-0.47%) |
Sep 16, 2009 | 36.65 | 37.12 | 36.57 | 37.12 | 47,011 | +0.69(+1.89%) |
Sep 15, 2009 | 36.22 | 36.50 | 36.02 | 36.43 | 84,550 | +0.27(+0.74%) |
Sep 14, 2009 | 35.71 | 36.21 | 35.57 | 36.16 | 62,802 | +0.16(+0.44%) |
Sep 11, 2009 | 36.14 | 36.20 | 35.76 | 36.01 | 44,448 | -0.10(-0.28%) |
Sep 10, 2009 | 35.68 | 36.11 | 35.59 | 36.11 | 108,560 | +0.45(+1.27%) |
Sep 09, 2009 | 35.25 | 35.72 | 35.05 | 35.65 | 50,640 | +0.43(+1.22%) |
Sep 08, 2009 | 35.05 | 35.28 | 34.97 | 35.22 | 24,063 | +0.38(+1.09%) |
Sep 04, 2009 | 34.34 | 34.86 | 34.18 | 34.85 | 71,884 | +0.50(+1.46%) |
Sep 03, 2009 | 34.16 | 34.35 | 33.81 | 34.34 | 43,135 | +0.55(+1.64%) |
Sep 02, 2009 | 33.85 | 34.00 | 33.66 | 33.79 | 26,941 | -0.23(-0.67%) |
Sep 01, 2009 | 34.29 | 35.21 | 33.96 | 34.02 | 68,810 | -0.70(-2.01%) |
Aug 31, 2009 | 34.83 | 35.06 | 34.58 | 34.71 | 28,966 | -0.60(-1.71%) |
Aug 28, 2009 | 35.72 | 35.72 | 35.07 | 35.32 | 61,854 | +0.00(+0.00%) |
Aug 27, 2009 | 35.21 | 35.43 | 34.59 | 35.32 | 110,877 | +0.12(+0.33%) |
Aug 26, 2009 | 35.10 | 35.43 | 34.88 | 35.20 | 46,431 | +0.19(+0.55%) |
Aug 25, 2009 | 34.71 | 35.34 | 34.71 | 35.01 | 41,292 | +0.39(+1.14%) |
Aug 24, 2009 | 35.17 | 35.17 | 34.54 | 34.61 | 90,104 | -0.29(-0.82%) |
Aug 21, 2009 | 34.53 | 34.95 | 34.37 | 34.90 | 120,183 | +0.70(+2.06%) |
Aug 20, 2009 | 33.79 | 34.27 | 33.73 | 34.19 | 43,177 | +0.34(+0.99%) |
Aug 19, 2009 | 33.05 | 33.94 | 33.05 | 33.86 | 30,062 | +0.33(+1.00%) |
Aug 18, 2009 | 33.24 | 33.59 | 33.14 | 33.52 | 31,487 | +0.42(+1.27%) |
Aug 17, 2009 | 33.38 | 33.42 | 32.97 | 33.10 | 112,581 | -1.03(-3.02%) |
Aug 14, 2009 | 34.77 | 34.77 | 33.91 | 34.13 | 61,252 | -0.59(-1.69%) |
Aug 13, 2009 | 35.01 | 35.01 | 34.10 | 34.72 | 31,746 | +0.12(+0.34%) |
Aug 12, 2009 | 34.21 | 34.88 | 34.16 | 34.60 | 62,848 | +0.29(+0.83%) |
Aug 11, 2009 | 34.54 | 34.54 | 34.04 | 34.32 | 53,722 | -0.34(-0.99%) |
Aug 10, 2009 | 35.12 | 35.12 | 34.40 | 34.66 | 133,038 | -0.36(-1.03%) |
Aug 07, 2009 | 34.33 | 35.15 | 34.05 | 35.02 | 64,298 | +1.12(+3.29%) |
Aug 06, 2009 | 34.19 | 34.53 | 33.75 | 33.91 | 54,238 | -0.07(-0.20%) |
Aug 05, 2009 | 34.22 | 34.33 | 33.62 | 33.97 | 141,749 | -0.09(-0.27%) |
Aug 04, 2009 | 33.92 | 34.28 | 33.78 | 34.07 | 76,139 | +0.07(+0.20%) |
Aug 03, 2009 | 33.81 | 34.03 | 33.43 | 34.00 | 72,095 | +0.67(+2.01%) |
Jul 31, 2009 | 33.23 | 33.60 | 33.11 | 33.33 | 47,433 | +0.08(+0.25%) |
Jul 30, 2009 | 33.25 | 33.61 | 33.12 | 33.24 | 50,095 | +0.53(+1.62%) |
Jul 29, 2009 | 33.02 | 33.10 | 32.50 | 32.72 | 39,662 | -0.27(-0.81%) |
Jul 28, 2009 | 32.80 | 33.03 | 32.60 | 32.98 | 33,373 | +0.14(+0.43%) |
Jul 27, 2009 | 32.68 | 32.97 | 32.52 | 32.84 | 37,640 | -0.09(-0.28%) |
Jul 24, 2009 | 32.65 | 32.94 | 32.37 | 32.93 | 119 | +0.02(+0.05%) |
Jul 23, 2009 | 32.21 | 33.12 | 31.93 | 32.92 | 59,729 | +0.78(+2.43%) |
Jul 22, 2009 | 31.76 | 32.31 | 31.76 | 32.14 | 56,037 | +0.31(+0.98%) |
Jul 21, 2009 | 32.35 | 32.35 | 31.35 | 31.83 | 74,338 | -0.07(-0.21%) |
Jul 20, 2009 | 31.41 | 31.97 | 31.41 | 31.89 | 52,441 | +0.68(+2.18%) |
Jul 17, 2009 | 31.23 | 31.23 | 31.01 | 31.21 | 30,221 | -0.01(-0.03%) |
Jul 16, 2009 | 30.73 | 31.30 | 30.63 | 31.22 | 20,304 | +0.41(+1.33%) |
Jul 15, 2009 | 30.29 | 30.84 | 30.18 | 30.81 | 31,763 | +0.93(+3.12%) |
Jul 14, 2009 | 29.45 | 29.95 | 29.35 | 29.88 | 44,587 | +0.46(+1.57%) |
Jul 13, 2009 | 29.06 | 29.47 | 29.06 | 29.42 | 58,352 | +0.51(+1.77%) |
Jul 10, 2009 | 28.75 | 29.22 | 28.63 | 28.90 | 46,463 | -0.02(-0.06%) |
Jul 09, 2009 | 29.00 | 29.09 | 28.73 | 28.92 | 30,651 | +0.14(+0.50%) |
Jul 08, 2009 | 28.64 | 28.92 | 28.39 | 28.78 | 45,416 | +0.16(+0.56%) |
Jul 07, 2009 | 29.22 | 29.22 | 28.55 | 28.62 | 26,141 | -0.66(-2.26%) |
Jul 06, 2009 | 28.96 | 29.59 | 28.96 | 29.28 | 58,260 | -0.10(-0.34%) |
Jul 02, 2009 | 30.12 | 30.12 | 29.38 | 29.38 | 100,312 | -1.13(-3.71%) |
Jul 01, 2009 | 30.50 | 30.90 | 30.47 | 30.52 | 102,647 | +0.24(+0.80%) |
Jun 30, 2009 | 30.63 | 30.72 | 30.07 | 30.27 | 42,571 | -0.14(-0.47%) |
Jun 29, 2009 | 30.25 | 30.62 | 29.95 | 30.42 | 112,583 | +0.29(+0.96%) |
Jun 26, 2009 | 30.10 | 30.27 | 29.97 | 30.13 | 42,305 | -0.07(-0.23%) |
Jun 25, 2009 | 29.81 | 30.26 | 29.80 | 30.20 | 59,908 | +0.92(+3.15%) |
Jun 24, 2009 | 29.27 | 29.72 | 29.13 | 29.27 | 71,672 | +0.23(+0.81%) |
Jun 23, 2009 | 29.65 | 29.65 | 28.96 | 29.04 | 64,510 | -0.26(-0.89%) |
Jun 22, 2009 | 29.89 | 29.89 | 29.28 | 29.30 | 33,160 | -0.86(-2.84%) |
Jun 19, 2009 | 30.17 | 30.44 | 30.05 | 30.16 | 63,385 | +0.26(+0.85%) |
Jun 18, 2009 | 30.00 | 30.12 | 29.60 | 29.90 | 35,161 | -0.03(-0.10%) |
Jun 17, 2009 | 29.69 | 30.32 | 29.33 | 29.93 | 243,976 | +0.24(+0.82%) |
Jun 16, 2009 | 30.55 | 30.55 | 29.57 | 29.69 | 166,743 | -0.68(-2.24%) |
Jun 15, 2009 | 30.61 | 30.71 | 30.05 | 30.36 | 102,195 | -0.69(-2.22%) |
Jun 12, 2009 | 30.82 | 31.05 | 30.43 | 31.05 | 111,877 | +0.04(+0.14%) |
Jun 11, 2009 | 31.36 | 31.60 | 31.01 | 31.01 | 153,744 | -0.30(-0.96%) |
Jun 10, 2009 | 32.15 | 32.17 | 30.91 | 31.31 | 146,534 | -0.34(-1.06%) |
Jun 09, 2009 | 31.73 | 31.80 | 31.31 | 31.65 | 116,913 | +0.29(+0.94%) |
Jun 08, 2009 | 31.00 | 31.59 | 30.85 | 31.36 | 67,698 | +0.08(+0.24%) |
Jun 05, 2009 | 31.80 | 31.80 | 30.94 | 31.28 | 132,237 | -0.03(-0.11%) |
Jun 04, 2009 | 31.42 | 31.42 | 30.80 | 31.31 | 138,081 | +0.02(+0.05%) |
Jun 03, 2009 | 31.64 | 31.64 | 31.04 | 31.30 | 101,427 | -0.41(-1.30%) |
Jun 02, 2009 | 31.39 | 31.90 | 31.26 | 31.71 | 126,554 | +0.27(+0.85%) |
Jun 01, 2009 | 30.70 | 31.57 | 30.54 | 31.44 | 266,121 | +1.33(+4.43%) |
May 29, 2009 | 30.00 | 30.10 | 29.48 | 30.10 | 170,590 | +0.55(+1.85%) |
May 28, 2009 | 30.08 | 30.10 | 29.07 | 29.56 | 121,993 | -0.09(-0.31%) |
May 27, 2009 | 30.63 | 30.63 | 29.65 | 29.65 | 101,906 | -0.65(-2.13%) |
May 26, 2009 | 29.11 | 30.45 | 28.99 | 30.30 | 108,650 | +1.16(+3.97%) |
May 22, 2009 | 29.19 | 29.46 | 28.80 | 29.14 | 72,352 | +0.00(+0.00%) |
May 21, 2009 | 29.47 | 29.59 | 28.82 | 29.14 | 229,112 | -0.62(-2.09%) |
May 20, 2009 | 30.49 | 30.82 | 29.69 | 29.76 | 277,494 | -0.29(-0.95%) |
May 19, 2009 | 30.07 | 30.39 | 29.79 | 30.05 | 237,940 | -0.04(-0.14%) |
May 18, 2009 | 29.22 | 30.09 | 29.16 | 30.09 | 117,392 | +1.29(+4.49%) |
May 15, 2009 | 28.92 | 29.54 | 28.69 | 28.80 | 157,328 | -0.19(-0.67%) |
May 14, 2009 | 28.99 | 29.42 | 28.57 | 28.99 | 148,257 | +0.32(+1.11%) |
May 13, 2009 | 29.37 | 29.37 | 28.64 | 28.67 | 261,358 | -1.12(-3.75%) |
May 12, 2009 | 30.77 | 30.77 | 29.43 | 29.79 | 212,181 | -0.72(-2.37%) |
May 11, 2009 | 30.71 | 30.91 | 30.24 | 30.51 | 213,839 | -0.51(-1.65%) |
May 08, 2009 | 31.50 | 31.50 | 30.44 | 31.02 | 203,660 | +0.35(+1.15%) |
May 07, 2009 | 32.14 | 32.14 | 30.42 | 30.67 | 233,653 | -0.70(-2.22%) |
May 06, 2009 | 31.83 | 31.83 | 30.80 | 31.36 | 247,240 | +0.15(+0.48%) |
May 05, 2009 | 31.31 | 31.31 | 30.80 | 31.21 | 191,564 | +0.13(+0.40%) |
May 04, 2009 | 30.94 | 31.09 | 30.84 | 31.09 | 117,123 | +1.05(+3.49%) |
May 01, 2009 | 30.52 | 30.52 | 29.79 | 30.04 | 190,326 | -0.16(-0.53%) |
Apr 30, 2009 | 30.47 | 30.97 | 30.16 | 30.20 | 210,049 | +0.40(+1.35%) |
Apr 29, 2009 | 29.85 | 30.31 | 29.43 | 29.79 | 172,014 | +0.59(+2.01%) |
Apr 28, 2009 | 29.16 | 29.58 | 28.77 | 29.21 | 265,123 | +0.09(+0.32%) |
Apr 27, 2009 | 28.95 | 29.67 | 28.87 | 29.11 | 210,292 | -0.50(-1.67%) |
Apr 24, 2009 | 29.27 | 29.98 | 28.99 | 29.61 | 201,418 | +0.71(+2.44%) |
Apr 23, 2009 | 28.95 | 29.28 | 28.42 | 28.90 | 329,332 | +0.08(+0.29%) |
Apr 22, 2009 | 28.35 | 29.58 | 28.20 | 28.82 | 230,643 | +0.25(+0.88%) |
Apr 21, 2009 | 27.91 | 28.65 | 27.81 | 28.57 | 174,110 | +0.60(+2.13%) |
Apr 20, 2009 | 28.53 | 28.67 | 27.84 | 27.97 | 86,195 | -1.22(-4.17%) |
Apr 17, 2009 | 28.97 | 29.34 | 28.70 | 29.19 | 109,228 | +0.42(+1.46%) |
Apr 16, 2009 | 28.19 | 28.95 | 27.91 | 28.77 | 145,272 | +1.01(+3.63%) |
Apr 15, 2009 | 27.44 | 27.77 | 27.29 | 27.76 | 104,625 | +0.18(+0.64%) |
Apr 14, 2009 | 27.79 | 28.03 | 27.48 | 27.59 | 135,541 | -0.64(-2.26%) |
Apr 13, 2009 | 28.49 | 28.49 | 27.79 | 28.22 | 91,045 | -0.03(-0.12%) |
Apr 09, 2009 | 28.05 | 28.31 | 27.60 | 28.26 | 180,536 | +1.22(+4.50%) |
Apr 08, 2009 | 26.62 | 27.05 | 26.58 | 27.04 | 118,596 | +0.71(+2.71%) |
Apr 07, 2009 | 26.82 | 26.83 | 26.26 | 26.33 | 95,707 | -0.90(-3.30%) |
Apr 06, 2009 | 27.37 | 27.37 | 26.92 | 27.23 | 53,374 | -0.29(-1.07%) |
Apr 03, 2009 | 27.19 | 27.56 | 26.95 | 27.52 | 89,888 | +0.38(+1.39%) |
Apr 02, 2009 | 26.44 | 27.58 | 26.34 | 27.14 | 66,158 | +1.32(+5.13%) |
Apr 01, 2009 | 25.01 | 25.84 | 24.82 | 25.82 | 158,685 | +0.55(+2.17%) |
Mar 31, 2009 | 25.40 | 25.72 | 24.93 | 25.27 | 125,712 | +0.21(+0.84%) |
Mar 30, 2009 | 25.87 | 26.87 | 24.60 | 25.06 | 143,298 | -1.38(-5.24%) |
Mar 26, 2009 | 25.85 | 26.53 | 25.77 | 26.45 | 103,477 | +1.04(+4.10%) |
Mar 25, 2009 | 25.39 | 25.95 | 24.65 | 25.40 | 69,632 | +0.24(+0.93%) |
Mar 24, 2009 | 25.30 | 25.61 | 25.11 | 25.17 | 70,519 | -0.33(-1.28%) |
Mar 23, 2009 | 24.72 | 25.50 | 24.68 | 25.50 | 66,004 | +1.66(+6.97%) |
Mar 20, 2009 | 24.48 | 24.54 | 23.53 | 23.84 | 145,143 | -0.52(-2.14%) |
Mar 19, 2009 | 24.82 | 24.82 | 24.23 | 24.36 | 110,642 | -0.21(-0.85%) |
Mar 18, 2009 | 23.73 | 24.88 | 23.66 | 24.57 | 162,311 | +0.74(+3.10%) |
Mar 17, 2009 | 22.85 | 23.83 | 22.85 | 23.83 | 107,018 | +1.04(+4.57%) |
Mar 16, 2009 | 23.47 | 23.47 | 22.74 | 22.79 | 85,275 | -0.40(-1.74%) |
Mar 13, 2009 | 23.16 | 23.37 | 22.77 | 23.19 | 0 | +0.18(+0.77%) |
Mar 12, 2009 | 22.06 | 23.11 | 21.85 | 23.01 | 175,487 | +0.93(+4.22%) |
Mar 11, 2009 | 22.03 | 22.38 | 21.89 | 22.08 | 60,872 | +0.27(+1.23%) |
Mar 10, 2009 | 20.74 | 21.89 | 20.74 | 21.81 | 190,977 | +1.44(+7.09%) |
Mar 09, 2009 | 20.33 | 21.06 | 20.29 | 20.37 | 248,986 | -0.29(-1.38%) |
Mar 06, 2009 | 20.98 | 21.06 | 20.16 | 20.65 | 0 | -0.19(-0.93%) |
Mar 05, 2009 | 21.36 | 21.64 | 20.69 | 20.85 | 82,687 | -0.92(-4.24%) |
Mar 04, 2009 | 21.55 | 22.11 | 21.42 | 21.77 | 100,313 | +0.22(+1.01%) |