Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.84 | 41.65 | 40.75 | 41.25 | 52,030 | +0.35(+0.86%) |
Oct 28, 2010 | 40.74 | 41.07 | 40.39 | 40.90 | 41,090 | +0.35(+0.86%) |
Oct 27, 2010 | 40.77 | 40.93 | 39.76 | 40.55 | 54,749 | -0.37(-0.90%) |
Oct 25, 2010 | 41.01 | 41.47 | 40.80 | 40.92 | 41,371 | +0.07(+0.16%) |
Oct 22, 2010 | 40.76 | 40.94 | 40.30 | 40.85 | 59,102 | +0.18(+0.44%) |
Oct 21, 2010 | 40.45 | 41.18 | 40.05 | 40.67 | 63,047 | +0.44(+1.11%) |
Oct 20, 2010 | 40.09 | 40.63 | 39.92 | 40.23 | 55,060 | +0.36(+0.90%) |
Oct 19, 2010 | 40.26 | 40.71 | 39.58 | 39.87 | 94,248 | -0.95(-2.32%) |
Oct 18, 2010 | 40.10 | 40.83 | 39.73 | 40.81 | 73,339 | +0.92(+2.30%) |
Oct 15, 2010 | 40.84 | 40.94 | 39.85 | 39.89 | 164,640 | -0.72(-1.77%) |
Oct 14, 2010 | 40.48 | 40.94 | 40.23 | 40.61 | 57,828 | -0.03(-0.07%) |
Oct 13, 2010 | 39.94 | 41.02 | 39.90 | 40.64 | 101,770 | +0.87(+2.19%) |
Oct 12, 2010 | 39.48 | 40.00 | 39.21 | 39.77 | 68,425 | +0.10(+0.26%) |
Oct 11, 2010 | 40.32 | 40.32 | 39.64 | 39.67 | 61,189 | -0.79(-1.94%) |
Oct 08, 2010 | 40.45 | 40.67 | 39.70 | 40.45 | 60,725 | +0.59(+1.47%) |
Oct 07, 2010 | 39.34 | 39.87 | 38.69 | 39.87 | 329 | +0.66(+1.69%) |
Oct 06, 2010 | 39.50 | 39.76 | 39.05 | 39.20 | 59,721 | -0.43(-1.07%) |
Oct 05, 2010 | 38.44 | 39.76 | 38.40 | 39.63 | 71,161 | +1.52(+4.00%) |
Oct 04, 2010 | 38.86 | 38.87 | 37.87 | 38.10 | 36,250 | -0.97(-2.47%) |
Oct 01, 2010 | 39.07 | 39.09 | 38.65 | 39.07 | 83,953 | +0.44(+1.14%) |
Sep 30, 2010 | 38.63 | 39.76 | 38.17 | 38.63 | 93,861 | -0.87(-2.20%) |
Sep 29, 2010 | 39.07 | 39.60 | 39.00 | 39.50 | 45,472 | +0.19(+0.48%) |
Sep 28, 2010 | 39.01 | 39.34 | 38.25 | 39.31 | 155 | +0.30(+0.78%) |
Sep 27, 2010 | 39.07 | 39.19 | 38.58 | 39.00 | 40,447 | +0.03(+0.07%) |
Sep 24, 2010 | 38.90 | 39.02 | 38.21 | 38.98 | 89,210 | +0.64(+1.68%) |
Sep 23, 2010 | 37.92 | 38.56 | 37.85 | 38.33 | 643 | +0.06(+0.15%) |
Sep 22, 2010 | 38.32 | 38.76 | 37.90 | 38.27 | 92,514 | -0.20(-0.52%) |
Sep 21, 2010 | 38.56 | 39.03 | 38.20 | 38.47 | 37,478 | -0.21(-0.54%) |
Sep 20, 2010 | 37.52 | 38.80 | 37.39 | 38.68 | 69,412 | +1.14(+3.03%) |
Sep 17, 2010 | 37.55 | 37.73 | 37.01 | 37.55 | 118,409 | -0.11(-0.30%) |
Sep 15, 2010 | 37.34 | 37.77 | 37.34 | 37.66 | 57,693 | +0.15(+0.40%) |
Sep 14, 2010 | 37.44 | 37.75 | 37.27 | 37.51 | 65,273 | +0.15(+0.41%) |
Sep 13, 2010 | 37.39 | 37.62 | 36.95 | 37.36 | 86,783 | +0.23(+0.61%) |
Sep 10, 2010 | 36.97 | 37.39 | 36.80 | 37.13 | 45,402 | +0.17(+0.46%) |
Sep 09, 2010 | 37.19 | 37.33 | 36.35 | 36.96 | 57,903 | -0.03(-0.08%) |
Sep 08, 2010 | 36.79 | 37.16 | 36.59 | 36.99 | 83,536 | +0.32(+0.88%) |
Sep 07, 2010 | 37.45 | 37.46 | 36.52 | 36.67 | 523 | -1.06(-2.81%) |
Sep 03, 2010 | 37.86 | 38.19 | 37.59 | 37.73 | 98,283 | +0.33(+0.89%) |
Sep 02, 2010 | 37.62 | 37.88 | 37.29 | 37.39 | 260 | -0.49(-1.30%) |
Sep 01, 2010 | 36.56 | 37.89 | 36.56 | 37.89 | 86,361 | +1.71(+4.74%) |
Aug 31, 2010 | 36.12 | 36.38 | 35.53 | 36.17 | 211 | +0.18(+0.50%) |
Aug 30, 2010 | 36.08 | 36.32 | 35.93 | 35.99 | 112,618 | -0.27(-0.76%) |
Aug 27, 2010 | 36.27 | 36.37 | 34.49 | 36.27 | 92,230 | +1.52(+4.39%) |
Aug 26, 2010 | 35.43 | 35.50 | 34.61 | 34.74 | 64,315 | -0.61(-1.71%) |
Aug 25, 2010 | 34.62 | 35.46 | 34.42 | 35.35 | 363 | +0.57(+1.63%) |
Aug 24, 2010 | 35.20 | 35.37 | 33.38 | 34.78 | 1,476 | -0.87(-2.44%) |
Aug 23, 2010 | 36.46 | 36.54 | 35.63 | 35.65 | 131,107 | -0.59(-1.64%) |
Aug 20, 2010 | 35.81 | 36.30 | 35.46 | 36.25 | 77,060 | +0.36(+1.00%) |
Aug 19, 2010 | 36.75 | 36.96 | 35.76 | 35.89 | 550 | -1.00(-2.71%) |
Aug 18, 2010 | 37.07 | 37.27 | 36.65 | 36.89 | 5,703 | -0.25(-0.69%) |
Aug 17, 2010 | 37.12 | 37.43 | 36.76 | 37.14 | 877 | +0.45(+1.24%) |
Aug 16, 2010 | 36.44 | 36.96 | 36.14 | 36.69 | 67,524 | +0.15(+0.41%) |
Aug 13, 2010 | 36.54 | 36.97 | 36.04 | 36.54 | 121,713 | +0.09(+0.26%) |
Aug 12, 2010 | 36.06 | 36.62 | 35.78 | 36.45 | 219 | -0.39(-1.05%) |
Aug 11, 2010 | 37.04 | 37.39 | 36.50 | 36.83 | 126,420 | -0.71(-1.89%) |
Aug 10, 2010 | 37.93 | 38.20 | 37.46 | 37.54 | 679 | -0.75(-1.95%) |
Aug 09, 2010 | 38.50 | 38.66 | 38.11 | 38.29 | 143,361 | +0.04(+0.10%) |
Aug 06, 2010 | 38.25 | 38.68 | 37.38 | 38.25 | 129,074 | +0.21(+0.55%) |
Aug 05, 2010 | 40.89 | 41.00 | 37.80 | 38.04 | 140,584 | -1.44(-3.64%) |
Aug 04, 2010 | 38.94 | 39.53 | 38.85 | 39.48 | 115,971 | +0.74(+1.90%) |
Aug 03, 2010 | 38.85 | 39.59 | 38.71 | 38.74 | 95,179 | -0.31(-0.80%) |
Aug 02, 2010 | 38.73 | 39.29 | 38.53 | 39.05 | 105,018 | +0.78(+2.05%) |
Jul 30, 2010 | 38.27 | 38.33 | 37.06 | 38.27 | 110,516 | +0.41(+1.07%) |
Jul 29, 2010 | 37.97 | 38.43 | 37.30 | 37.86 | 75,502 | +0.08(+0.20%) |
Jul 28, 2010 | 37.79 | 38.12 | 37.55 | 37.79 | 590 | -0.25(-0.65%) |
Jul 27, 2010 | 38.58 | 39.00 | 37.97 | 38.03 | 105,710 | -0.35(-0.91%) |
Jul 26, 2010 | 37.56 | 38.41 | 37.06 | 38.38 | 139,821 | +1.04(+2.78%) |
Jul 23, 2010 | 36.68 | 37.46 | 36.10 | 37.34 | 116,947 | +0.45(+1.23%) |
Jul 22, 2010 | 35.10 | 36.94 | 34.68 | 36.89 | 312,412 | +2.25(+6.49%) |
Jul 21, 2010 | 35.30 | 35.32 | 34.45 | 34.64 | 94,728 | -0.44(-1.26%) |
Jul 20, 2010 | 34.61 | 35.25 | 34.11 | 35.09 | 202,439 | +0.11(+0.32%) |
Jul 19, 2010 | 35.14 | 35.27 | 34.54 | 34.97 | 117,850 | +0.00(+0.00%) |
Jul 16, 2010 | 34.97 | 36.66 | 34.95 | 34.97 | 132,207 | -1.68(-4.59%) |
Jul 15, 2010 | 37.51 | 37.64 | 36.19 | 36.65 | 125,380 | -0.81(-2.17%) |
Jul 14, 2010 | 37.23 | 37.53 | 36.99 | 37.47 | 151,584 | +0.31(+0.84%) |
Jul 13, 2010 | 37.15 | 37.26 | 36.35 | 37.15 | 1,444 | +1.27(+3.55%) |
Jul 12, 2010 | 36.55 | 36.83 | 35.70 | 35.88 | 59,836 | -0.48(-1.32%) |
Jul 09, 2010 | 36.36 | 36.60 | 35.99 | 36.36 | 48,633 | +0.01(+0.03%) |
Jul 08, 2010 | 36.35 | 36.53 | 35.90 | 36.35 | 439 | +0.48(+1.34%) |
Jul 07, 2010 | 34.08 | 35.95 | 34.08 | 35.87 | 169,174 | +1.88(+5.53%) |
Jul 06, 2010 | 33.99 | 34.90 | 33.86 | 33.99 | 739 | -0.28(-0.83%) |
Jul 02, 2010 | 34.27 | 34.60 | 33.95 | 34.27 | 63,572 | +0.20(+0.58%) |
Jul 01, 2010 | 34.30 | 34.41 | 33.54 | 34.08 | 95,952 | -0.28(-0.82%) |
Jun 30, 2010 | 34.36 | 35.36 | 34.22 | 34.36 | 1,369 | -0.23(-0.66%) |
Jun 29, 2010 | 34.72 | 34.93 | 34.31 | 34.59 | 152,081 | -0.51(-1.45%) |
Jun 25, 2010 | 35.10 | 35.17 | 33.91 | 35.10 | 400,440 | +0.93(+2.71%) |
Jun 24, 2010 | 34.77 | 35.25 | 34.14 | 34.17 | 101,452 | -0.77(-2.22%) |
Jun 23, 2010 | 34.82 | 35.16 | 34.57 | 34.94 | 108,184 | +0.10(+0.30%) |
Jun 22, 2010 | 34.84 | 35.66 | 34.79 | 34.84 | 423 | +0.08(+0.22%) |
Jun 21, 2010 | 34.57 | 35.18 | 34.42 | 34.76 | 155,753 | +0.50(+1.46%) |
Jun 18, 2010 | 34.26 | 34.37 | 33.94 | 34.26 | 161,454 | +0.25(+0.72%) |
Jun 17, 2010 | 33.56 | 34.08 | 33.30 | 34.02 | 64,976 | +0.56(+1.67%) |
Jun 16, 2010 | 33.51 | 33.89 | 33.29 | 33.46 | 77,335 | -0.14(-0.42%) |
Jun 15, 2010 | 33.60 | 33.63 | 32.87 | 33.60 | 736 | +0.37(+1.11%) |
Jun 14, 2010 | 33.04 | 34.40 | 32.81 | 33.23 | 145,098 | +0.54(+1.65%) |
Jun 11, 2010 | 32.21 | 33.18 | 32.19 | 32.70 | 93,470 | +0.25(+0.76%) |
Jun 10, 2010 | 32.45 | 32.54 | 31.79 | 32.45 | 684 | +0.51(+1.60%) |
Jun 09, 2010 | 32.15 | 32.52 | 31.74 | 31.94 | 78,754 | +0.15(+0.48%) |
Jun 08, 2010 | 31.97 | 32.09 | 31.37 | 31.79 | 75,385 | -0.10(-0.33%) |
Jun 07, 2010 | 32.94 | 32.94 | 31.82 | 31.89 | 102,234 | -0.81(-2.48%) |
Jun 04, 2010 | 32.71 | 33.83 | 32.57 | 32.71 | 118,998 | -1.28(-3.78%) |
Jun 03, 2010 | 34.44 | 34.69 | 33.46 | 33.99 | 132,651 | -0.15(-0.44%) |
Jun 02, 2010 | 34.14 | 34.19 | 32.99 | 34.14 | 115,324 | +0.78(+2.35%) |
Jun 01, 2010 | 33.36 | 34.70 | 33.30 | 33.36 | 597 | -1.00(-2.91%) |
May 28, 2010 | 34.36 | 35.09 | 34.22 | 34.36 | 77,219 | -0.81(-2.31%) |
May 27, 2010 | 34.73 | 35.23 | 34.36 | 35.17 | 68,442 | +1.12(+3.30%) |
May 26, 2010 | 34.05 | 35.45 | 33.98 | 34.05 | 599 | +0.09(+0.25%) |
May 25, 2010 | 33.13 | 34.14 | 32.62 | 33.96 | 105,794 | -0.12(-0.36%) |
May 24, 2010 | 34.68 | 35.35 | 34.02 | 34.08 | 162,648 | -0.60(-1.74%) |
May 21, 2010 | 33.55 | 34.85 | 33.55 | 34.69 | 115,809 | +0.66(+1.94%) |
May 20, 2010 | 34.55 | 34.95 | 34.02 | 34.03 | 125,031 | -2.08(-5.75%) |
May 19, 2010 | 36.52 | 36.68 | 35.75 | 36.11 | 109,979 | -0.54(-1.47%) |
May 18, 2010 | 37.77 | 37.82 | 36.54 | 36.64 | 105,916 | -0.68(-1.82%) |
May 17, 2010 | 37.01 | 37.45 | 36.15 | 37.32 | 121,128 | +0.60(+1.65%) |
May 14, 2010 | 36.72 | 37.02 | 36.15 | 36.72 | 75,419 | -0.36(-0.97%) |
May 13, 2010 | 36.76 | 37.35 | 36.45 | 37.08 | 95,675 | +0.19(+0.51%) |
May 12, 2010 | 35.77 | 37.02 | 35.77 | 36.89 | 135,338 | +1.29(+3.63%) |
May 11, 2010 | 35.65 | 35.99 | 35.51 | 35.60 | 112,718 | +0.06(+0.16%) |
May 10, 2010 | 35.54 | 35.64 | 34.99 | 35.54 | 108,363 | +1.84(+5.47%) |
May 07, 2010 | 34.42 | 34.74 | 33.51 | 33.70 | 153,892 | -1.09(-3.12%) |
May 06, 2010 | 36.12 | 36.23 | 33.06 | 34.78 | 214,923 | +0.36(+1.04%) |
May 05, 2010 | 34.07 | 36.32 | 33.86 | 34.42 | 249,090 | -0.70(-1.99%) |
May 04, 2010 | 35.75 | 35.75 | 34.65 | 35.12 | 83,289 | -0.75(-2.08%) |
May 03, 2010 | 35.36 | 35.91 | 35.15 | 35.87 | 52,385 | +0.63(+1.80%) |
Apr 30, 2010 | 36.30 | 36.61 | 35.23 | 35.24 | 78,811 | -1.17(-3.22%) |
Apr 29, 2010 | 35.75 | 36.41 | 35.43 | 36.41 | 54,728 | +0.77(+2.17%) |
Apr 28, 2010 | 35.81 | 35.81 | 35.44 | 35.63 | 39,914 | +0.08(+0.21%) |
Apr 27, 2010 | 36.01 | 36.19 | 35.47 | 35.56 | 71,252 | -0.29(-0.82%) |
Apr 26, 2010 | 36.07 | 36.45 | 35.69 | 35.85 | 45,091 | -0.03(-0.08%) |
Apr 23, 2010 | 35.99 | 36.06 | 35.52 | 35.88 | 44,520 | -0.02(-0.05%) |
Apr 22, 2010 | 35.25 | 36.05 | 35.22 | 35.90 | 89,551 | +0.39(+1.09%) |
Apr 21, 2010 | 35.42 | 35.51 | 35.23 | 35.51 | 76,562 | +0.15(+0.43%) |
Apr 20, 2010 | 35.46 | 35.46 | 35.17 | 35.36 | 57,655 | +0.08(+0.21%) |
Apr 19, 2010 | 35.27 | 35.54 | 34.94 | 35.28 | 107,781 | +0.15(+0.43%) |
Apr 16, 2010 | 35.46 | 35.94 | 34.87 | 35.13 | 133,157 | -0.37(-1.04%) |
Apr 15, 2010 | 35.53 | 35.56 | 35.35 | 35.50 | 77,872 | +0.05(+0.13%) |
Apr 14, 2010 | 34.77 | 35.58 | 34.16 | 35.45 | 154,598 | +0.72(+2.07%) |
Apr 13, 2010 | 34.52 | 34.87 | 34.29 | 34.74 | 120,944 | +0.33(+0.96%) |
Apr 12, 2010 | 34.03 | 34.43 | 34.00 | 34.41 | 131,941 | +0.52(+1.53%) |
Apr 09, 2010 | 33.71 | 33.96 | 32.91 | 33.89 | 95,318 | +0.30(+0.90%) |
Apr 08, 2010 | 33.88 | 33.88 | 33.54 | 33.58 | 50,391 | -0.46(-1.36%) |
Apr 07, 2010 | 33.94 | 34.40 | 33.68 | 34.05 | 66,849 | -0.06(-0.17%) |
Apr 06, 2010 | 34.37 | 34.46 | 33.93 | 34.10 | 64,201 | -0.26(-0.77%) |
Apr 05, 2010 | 34.52 | 34.94 | 34.08 | 34.37 | 63,198 | +0.06(+0.17%) |
Apr 01, 2010 | 34.06 | 34.31 | 34.31 | 34.31 | 74,435 | +0.31(+0.92%) |
Mar 31, 2010 | 34.08 | 34.46 | 33.98 | 34.00 | 58,728 | -0.18(-0.53%) |
Mar 30, 2010 | 34.11 | 34.48 | 33.99 | 34.18 | 46,323 | +0.14(+0.42%) |
Mar 29, 2010 | 34.15 | 34.38 | 33.86 | 34.04 | 65,737 | -0.05(-0.14%) |
Mar 26, 2010 | 34.08 | 34.16 | 33.77 | 34.08 | 99,198 | +0.21(+0.61%) |
Mar 25, 2010 | 34.23 | 34.27 | 33.82 | 33.88 | 165,073 | -0.16(-0.47%) |
Mar 24, 2010 | 34.37 | 34.37 | 33.91 | 34.04 | 74,445 | -0.38(-1.10%) |
Mar 23, 2010 | 34.45 | 34.46 | 33.85 | 34.42 | 51,869 | +0.07(+0.19%) |
Mar 22, 2010 | 33.94 | 34.52 | 33.84 | 34.35 | 70,085 | +0.24(+0.69%) |
Mar 19, 2010 | 34.36 | 34.57 | 33.65 | 34.11 | 140,063 | -0.21(-0.61%) |
Mar 18, 2010 | 33.92 | 34.54 | 33.92 | 34.32 | 50,114 | +0.28(+0.83%) |
Mar 17, 2010 | 34.28 | 34.39 | 33.93 | 34.04 | 90,029 | -0.10(-0.30%) |
Mar 16, 2010 | 34.71 | 34.87 | 33.99 | 34.14 | 103,069 | -0.53(-1.53%) |
Mar 15, 2010 | 34.01 | 34.76 | 33.97 | 34.67 | 154,511 | +0.40(+1.16%) |
Mar 12, 2010 | 34.23 | 34.46 | 33.70 | 34.27 | 72,423 | +0.05(+0.14%) |
Mar 11, 2010 | 33.77 | 34.29 | 33.57 | 34.23 | 56,859 | +0.18(+0.53%) |
Mar 10, 2010 | 34.42 | 34.42 | 33.57 | 34.05 | 98,903 | +0.55(+1.64%) |
Mar 09, 2010 | 32.97 | 33.89 | 32.97 | 33.50 | 54,966 | +0.51(+1.54%) |
Mar 08, 2010 | 34.35 | 34.35 | 32.87 | 32.99 | 117,270 | -1.20(-3.50%) |
Mar 05, 2010 | 33.57 | 34.62 | 33.55 | 34.19 | 199,752 | +1.01(+3.04%) |
Mar 04, 2010 | 32.92 | 33.22 | 32.61 | 33.18 | 109,177 | +0.41(+1.24%) |
Mar 03, 2010 | 32.94 | 33.22 | 32.59 | 32.77 | 72,324 | +0.05(+0.14%) |
Mar 02, 2010 | 32.94 | 33.26 | 32.64 | 32.73 | 104,533 | -0.06(-0.20%) |
Mar 01, 2010 | 32.62 | 32.88 | 32.40 | 32.79 | 86,769 | +0.30(+0.93%) |
Feb 26, 2010 | 32.37 | 32.80 | 32.04 | 32.49 | 120,418 | +0.00(+0.00%) |
Feb 25, 2010 | 31.78 | 32.53 | 31.62 | 32.49 | 89,944 | +0.41(+1.29%) |
Feb 24, 2010 | 32.24 | 32.76 | 31.70 | 32.08 | 132,152 | +0.00(+0.00%) |
Feb 23, 2010 | 32.35 | 32.41 | 31.80 | 32.08 | 223,679 | -0.22(-0.67%) |
Feb 22, 2010 | 31.83 | 32.70 | 31.67 | 32.29 | 271,396 | +0.62(+1.96%) |
Feb 19, 2010 | 31.45 | 31.92 | 31.27 | 31.67 | 202,210 | +0.24(+0.75%) |
Feb 18, 2010 | 31.05 | 31.52 | 30.99 | 31.44 | 214,475 | +0.35(+1.12%) |
Feb 17, 2010 | 31.53 | 31.53 | 30.91 | 31.09 | 142,709 | -0.21(-0.66%) |
Feb 16, 2010 | 31.86 | 31.97 | 31.21 | 31.29 | 177,909 | -0.20(-0.63%) |
Feb 12, 2010 | 30.17 | 31.49 | 31.49 | 31.49 | 216,655 | +0.95(+3.12%) |
Feb 11, 2010 | 30.33 | 30.74 | 29.45 | 30.54 | 488,984 | -0.02(-0.06%) |
Feb 10, 2010 | 31.85 | 31.85 | 30.16 | 30.56 | 315,571 | -1.28(-4.02%) |
Feb 09, 2010 | 33.45 | 33.59 | 31.55 | 31.84 | 346,945 | -1.20(-3.62%) |
Feb 08, 2010 | 35.68 | 35.68 | 32.34 | 33.04 | 490,223 | -2.57(-7.22%) |
Feb 05, 2010 | 35.80 | 35.88 | 34.41 | 35.61 | 101,589 | -0.22(-0.60%) |
Feb 04, 2010 | 37.02 | 37.16 | 35.80 | 35.83 | 77,426 | -1.46(-3.92%) |
Feb 03, 2010 | 37.08 | 37.40 | 36.76 | 37.29 | 47,253 | +0.14(+0.38%) |
Feb 02, 2010 | 37.41 | 37.50 | 36.88 | 37.15 | 73,484 | -0.14(-0.38%) |
Feb 01, 2010 | 37.01 | 37.64 | 36.84 | 37.29 | 48,913 | +0.50(+1.36%) |
Jan 29, 2010 | 37.20 | 37.37 | 36.55 | 36.79 | 97,451 | -0.21(-0.56%) |
Jan 28, 2010 | 36.95 | 37.33 | 36.21 | 36.99 | 104,808 | +0.21(+0.56%) |
Jan 27, 2010 | 36.44 | 36.84 | 36.01 | 36.79 | 44,146 | +0.30(+0.83%) |
Jan 26, 2010 | 37.75 | 37.75 | 36.46 | 36.49 | 64,890 | -1.24(-3.30%) |
Jan 25, 2010 | 37.65 | 38.29 | 37.23 | 37.73 | 80,587 | +0.37(+0.98%) |
Jan 22, 2010 | 36.69 | 37.63 | 36.62 | 37.36 | 86,739 | +0.67(+1.82%) |
Jan 21, 2010 | 38.12 | 38.23 | 36.42 | 36.69 | 117,348 | -1.26(-3.33%) |
Jan 20, 2010 | 38.92 | 38.92 | 37.42 | 37.96 | 104,794 | -1.11(-2.85%) |
Jan 19, 2010 | 38.03 | 39.11 | 38.03 | 39.07 | 89,365 | +1.04(+2.72%) |
Jan 15, 2010 | 39.54 | 38.03 | 38.03 | 38.03 | 111,883 | -1.39(-3.54%) |
Jan 14, 2010 | 39.26 | 39.63 | 39.15 | 39.42 | 38,763 | +0.04(+0.10%) |
Jan 13, 2010 | 39.67 | 39.70 | 39.14 | 39.39 | 74,019 | -0.06(-0.14%) |
Jan 12, 2010 | 39.26 | 39.58 | 39.02 | 39.44 | 122,701 | -0.13(-0.33%) |
Jan 11, 2010 | 38.61 | 39.61 | 38.04 | 39.58 | 161,301 | +1.18(+3.07%) |
Jan 08, 2010 | 37.94 | 38.98 | 37.73 | 38.40 | 100,745 | +0.47(+1.24%) |
Jan 07, 2010 | 38.50 | 38.54 | 36.91 | 37.93 | 171,564 | -0.72(-1.85%) |
Jan 06, 2010 | 39.16 | 40.02 | 38.30 | 38.64 | 187,209 | -0.53(-1.35%) |
Jan 05, 2010 | 36.73 | 40.04 | 36.40 | 39.17 | 402,829 | +2.29(+6.21%) |
Jan 04, 2010 | 35.45 | 36.88 | 35.25 | 36.88 | 157,401 | +1.74(+4.96%) |
Dec 31, 2009 | 35.82 | 35.14 | 35.14 | 35.14 | 42,354 | -0.78(-2.18%) |
Dec 30, 2009 | 35.50 | 35.92 | 35.14 | 35.92 | 83,186 | +0.40(+1.11%) |
Dec 29, 2009 | 35.76 | 35.87 | 35.33 | 35.52 | 47,539 | -0.08(-0.21%) |
Dec 28, 2009 | 35.69 | 35.73 | 35.24 | 35.60 | 44,023 | -0.09(-0.26%) |
Dec 24, 2009 | 35.86 | 35.86 | 35.40 | 35.69 | 14,722 | +0.09(+0.26%) |
Dec 23, 2009 | 35.61 | 35.70 | 35.36 | 35.60 | 40,843 | +0.20(+0.56%) |
Dec 22, 2009 | 35.44 | 35.47 | 34.90 | 35.40 | 78,327 | +0.15(+0.43%) |
Dec 21, 2009 | 35.34 | 35.96 | 35.16 | 35.25 | 113,108 | +0.02(+0.05%) |
Dec 18, 2009 | 35.65 | 35.79 | 34.68 | 35.23 | 171,621 | -0.05(-0.13%) |
Dec 17, 2009 | 35.27 | 35.54 | 34.62 | 35.28 | 74,664 | -0.20(-0.56%) |
Dec 16, 2009 | 36.23 | 36.24 | 35.36 | 35.48 | 88,766 | -0.50(-1.39%) |
Dec 15, 2009 | 36.17 | 36.55 | 35.71 | 35.98 | 149,409 | -0.05(-0.13%) |
Dec 14, 2009 | 35.87 | 36.32 | 35.80 | 36.02 | 133,673 | +1.21(+3.46%) |
Dec 11, 2009 | 34.63 | 35.12 | 33.95 | 34.82 | 124,424 | +0.23(+0.65%) |
Dec 10, 2009 | 35.76 | 36.20 | 34.25 | 34.59 | 155,894 | -1.21(-3.37%) |
Dec 09, 2009 | 35.89 | 36.66 | 35.41 | 35.80 | 287,824 | -0.03(-0.08%) |
Dec 08, 2009 | 35.28 | 36.05 | 34.87 | 35.83 | 164,822 | +0.41(+1.14%) |
Dec 07, 2009 | 33.74 | 35.44 | 33.68 | 35.42 | 177,120 | +1.84(+5.47%) |
Dec 04, 2009 | 33.76 | 34.43 | 33.41 | 33.58 | 171,480 | +0.44(+1.34%) |
Dec 03, 2009 | 33.37 | 33.43 | 32.98 | 33.14 | 179,545 | -0.03(-0.09%) |
Dec 02, 2009 | 32.86 | 33.50 | 32.69 | 33.17 | 184,198 | +0.51(+1.56%) |
Dec 01, 2009 | 33.13 | 33.48 | 32.35 | 32.66 | 303,779 | -0.14(-0.43%) |
Nov 30, 2009 | 33.77 | 33.92 | 31.94 | 32.80 | 161,455 | -0.91(-2.71%) |
Nov 27, 2009 | 33.36 | 34.05 | 33.35 | 33.72 | 67,990 | -0.57(-1.68%) |
Nov 25, 2009 | 34.34 | 34.47 | 33.91 | 34.29 | 67,771 | +0.05(+0.14%) |
Nov 24, 2009 | 33.42 | 34.33 | 33.42 | 34.24 | 112,342 | +0.55(+1.62%) |
Nov 23, 2009 | 33.38 | 34.02 | 33.34 | 33.70 | 117,860 | +0.81(+2.46%) |
Nov 20, 2009 | 32.15 | 33.00 | 31.80 | 32.89 | 130,868 | +0.62(+1.93%) |
Nov 19, 2009 | 33.00 | 33.00 | 32.03 | 32.27 | 101,557 | -1.12(-3.36%) |
Nov 18, 2009 | 34.01 | 34.01 | 32.88 | 33.39 | 71,792 | -0.43(-1.28%) |
Nov 17, 2009 | 33.92 | 34.04 | 33.44 | 33.82 | 87,190 | -0.05(-0.14%) |
Nov 16, 2009 | 32.42 | 33.97 | 32.27 | 33.87 | 108,183 | +1.66(+5.15%) |
Nov 13, 2009 | 32.14 | 32.94 | 32.00 | 32.21 | 106,545 | +0.10(+0.32%) |
Nov 12, 2009 | 33.29 | 33.60 | 32.03 | 32.11 | 82,635 | -1.19(-3.57%) |
Nov 11, 2009 | 32.93 | 33.42 | 32.91 | 33.29 | 55,469 | +0.50(+1.52%) |
Nov 10, 2009 | 33.08 | 33.41 | 32.52 | 32.79 | 105,527 | -0.41(-1.25%) |
Nov 09, 2009 | 32.57 | 33.21 | 32.24 | 33.21 | 81,620 | +0.94(+2.92%) |
Nov 06, 2009 | 32.24 | 33.12 | 31.98 | 32.27 | 119,440 | -0.34(-1.04%) |
Nov 05, 2009 | 31.95 | 32.67 | 31.78 | 32.60 | 114,062 | +0.79(+2.49%) |
Nov 04, 2009 | 32.60 | 32.74 | 31.75 | 31.81 | 164,459 | -0.79(-2.43%) |
Nov 03, 2009 | 32.49 | 32.82 | 32.21 | 32.60 | 98,027 | -0.12(-0.37%) |