Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 57.80 | 58.35 | 56.74 | 57.98 | 692,741 | +0.60(+1.05%) |
Feb 25, 2010 | 54.62 | 57.38 | 53.74 | 57.38 | 1,576,763 | +2.09(+3.77%) |
Feb 24, 2010 | 56.37 | 57.34 | 55.12 | 55.30 | 1,267,899 | -0.89(-1.58%) |
Feb 23, 2010 | 58.49 | 58.86 | 55.86 | 56.18 | 865,084 | -2.35(-4.02%) |
Feb 22, 2010 | 59.83 | 60.43 | 58.44 | 58.54 | 695,301 | -0.46(-0.78%) |
Feb 19, 2010 | 59.32 | 60.15 | 58.03 | 59.00 | 834,185 | -1.01(-1.69%) |
Feb 18, 2010 | 60.10 | 61.21 | 59.67 | 60.01 | 965,991 | -0.09(-0.15%) |
Feb 17, 2010 | 60.75 | 61.58 | 59.51 | 60.10 | 1,066,468 | -0.60(-0.99%) |
Feb 16, 2010 | 60.66 | 61.67 | 60.01 | 60.70 | 1,184,407 | +2.58(+4.44%) |
Feb 12, 2010 | 57.52 | 58.12 | 58.12 | 58.12 | 1,088,575 | -0.69(-1.18%) |
Feb 11, 2010 | 57.29 | 58.86 | 56.69 | 58.81 | 1,437,711 | +1.94(+3.41%) |
Feb 10, 2010 | 57.66 | 57.89 | 56.05 | 56.88 | 1,268,783 | -0.60(-1.04%) |
Feb 09, 2010 | 56.09 | 58.54 | 56.05 | 57.48 | 1,478,056 | +0.53(+0.93%) |
Feb 08, 2010 | 56.23 | 57.57 | 54.66 | 56.95 | 1,201,178 | -0.02(-0.04%) |
Feb 05, 2010 | 53.14 | 56.97 | 52.54 | 56.97 | 2,109,634 | +2.95(+5.47%) |
Feb 04, 2010 | 56.00 | 56.00 | 53.28 | 54.02 | 1,423,454 | -3.04(-5.34%) |
Feb 03, 2010 | 58.31 | 59.14 | 56.74 | 57.06 | 1,022,560 | -1.48(-2.52%) |
Feb 02, 2010 | 58.31 | 60.01 | 57.34 | 58.54 | 1,434,401 | +1.82(+3.21%) |
Feb 01, 2010 | 54.89 | 57.66 | 54.80 | 56.71 | 1,225,798 | +2.10(+3.84%) |
Jan 29, 2010 | 56.05 | 57.06 | 54.25 | 54.62 | 1,443,808 | -4.66(-7.86%) |
Jan 28, 2010 | 59.51 | 59.97 | 55.31 | 59.27 | 2,120,672 | +0.18(+0.31%) |
Jan 27, 2010 | 59.87 | 60.29 | 57.66 | 59.09 | 1,048,381 | -0.92(-1.54%) |
Jan 26, 2010 | 58.35 | 61.35 | 58.12 | 60.01 | 904,379 | +0.37(+0.62%) |
Jan 25, 2010 | 61.44 | 61.77 | 59.34 | 59.64 | 779,880 | -1.43(-2.34%) |
Jan 22, 2010 | 60.57 | 61.90 | 59.18 | 61.07 | 1,690,892 | -0.37(-0.60%) |
Jan 21, 2010 | 64.12 | 65.50 | 61.44 | 61.44 | 1,338,029 | -3.23(-4.99%) |
Jan 20, 2010 | 66.01 | 66.06 | 63.29 | 64.67 | 1,150,350 | -2.40(-3.58%) |
Jan 19, 2010 | 67.35 | 67.81 | 66.75 | 67.07 | 680,790 | +0.18(+0.28%) |
Jan 15, 2010 | 68.04 | 66.89 | 66.89 | 66.89 | 780,607 | -1.85(-2.68%) |
Jan 14, 2010 | 69.15 | 69.38 | 67.76 | 68.73 | 630,537 | +0.23(+0.34%) |
Jan 13, 2010 | 68.09 | 68.73 | 66.66 | 68.50 | 697,468 | +1.25(+1.85%) |
Jan 12, 2010 | 68.45 | 69.15 | 66.42 | 67.25 | 1,005,058 | -2.17(-3.12%) |
Jan 11, 2010 | 70.30 | 71.04 | 68.96 | 69.42 | 1,132,781 | +1.01(+1.48%) |
Jan 08, 2010 | 68.50 | 68.73 | 65.96 | 68.41 | 1,019,165 | +0.42(+0.61%) |
Jan 07, 2010 | 68.55 | 68.55 | 66.75 | 67.99 | 830,203 | -0.51(-0.74%) |
Jan 06, 2010 | 68.96 | 70.95 | 68.45 | 68.50 | 1,303,024 | +0.23(+0.34%) |
Jan 05, 2010 | 68.55 | 68.64 | 66.98 | 68.27 | 640,005 | +0.51(+0.75%) |
Jan 04, 2010 | 68.45 | 68.59 | 67.58 | 67.76 | 735,639 | +2.40(+3.67%) |
Dec 31, 2009 | 65.32 | 65.36 | 65.36 | 65.36 | 377,665 | +1.15(+1.80%) |
Dec 30, 2009 | 64.30 | 64.67 | 63.66 | 64.21 | 560,487 | -1.11(-1.69%) |
Dec 29, 2009 | 66.47 | 67.21 | 65.09 | 65.32 | 773,793 | -1.11(-1.67%) |
Dec 28, 2009 | 65.96 | 66.93 | 64.90 | 66.42 | 697,772 | +1.34(+2.06%) |
Dec 24, 2009 | 65.69 | 65.82 | 64.95 | 65.09 | 269,804 | +0.18(+0.28%) |
Dec 23, 2009 | 63.15 | 65.50 | 62.96 | 64.90 | 936,448 | +2.21(+3.53%) |
Dec 22, 2009 | 61.72 | 62.92 | 60.71 | 62.69 | 917,063 | +1.11(+1.80%) |
Dec 21, 2009 | 62.96 | 63.43 | 61.03 | 61.58 | 1,112,467 | -1.20(-1.91%) |
Dec 18, 2009 | 59.51 | 63.10 | 59.18 | 62.78 | 1,494,332 | +3.55(+6.00%) |
Dec 17, 2009 | 61.35 | 61.44 | 58.81 | 59.23 | 1,581,779 | -3.18(-5.10%) |
Dec 16, 2009 | 61.63 | 63.89 | 61.44 | 62.41 | 1,219,026 | +1.52(+2.50%) |
Dec 15, 2009 | 62.96 | 62.96 | 60.43 | 60.89 | 732,263 | -1.94(-3.08%) |
Dec 14, 2009 | 62.60 | 62.96 | 62.32 | 62.83 | 658,092 | +1.98(+3.26%) |
Dec 11, 2009 | 62.00 | 62.60 | 60.01 | 60.84 | 955,611 | -0.92(-1.49%) |
Dec 10, 2009 | 61.49 | 62.41 | 60.66 | 61.77 | 1,102,308 | +1.20(+1.98%) |
Dec 09, 2009 | 58.44 | 60.75 | 58.40 | 60.57 | 1,111,704 | +2.54(+4.37%) |
Dec 08, 2009 | 59.37 | 60.14 | 57.57 | 58.03 | 1,470,429 | -2.44(-4.04%) |
Dec 07, 2009 | 60.29 | 61.90 | 58.81 | 60.47 | 1,325,249 | -1.52(-2.46%) |
Dec 04, 2009 | 63.10 | 63.38 | 59.46 | 62.00 | 2,089,041 | -2.26(-3.52%) |
Dec 03, 2009 | 65.13 | 66.01 | 63.93 | 64.26 | 939,612 | -1.52(-2.31%) |
Dec 02, 2009 | 65.41 | 68.36 | 65.04 | 65.78 | 1,729,519 | +1.52(+2.37%) |
Dec 01, 2009 | 62.83 | 64.90 | 62.83 | 64.26 | 1,226,400 | +3.18(+5.21%) |
Nov 30, 2009 | 61.49 | 62.55 | 60.80 | 61.07 | 1,067,040 | -0.37(-0.60%) |
Nov 27, 2009 | 59.04 | 63.01 | 58.95 | 61.44 | 1,068,066 | -3.28(-5.06%) |
Nov 25, 2009 | 64.35 | 64.95 | 63.80 | 64.72 | 833,778 | +1.15(+1.81%) |
Nov 24, 2009 | 63.38 | 63.61 | 62.41 | 63.56 | 913,117 | +0.69(+1.10%) |
Nov 23, 2009 | 64.58 | 65.13 | 62.46 | 62.87 | 930,657 | +0.78(+1.26%) |
Nov 20, 2009 | 61.30 | 62.13 | 60.20 | 62.09 | 636,282 | -0.28(-0.44%) |
Nov 19, 2009 | 61.81 | 62.69 | 59.74 | 62.37 | 958,483 | +0.00(+0.00%) |
Nov 18, 2009 | 64.53 | 65.27 | 62.07 | 62.37 | 949,650 | -0.78(-1.24%) |
Nov 17, 2009 | 62.09 | 63.33 | 61.58 | 63.15 | 704,711 | +0.32(+0.51%) |
Nov 16, 2009 | 62.46 | 64.07 | 61.81 | 62.83 | 1,125,087 | +1.80(+2.95%) |
Nov 13, 2009 | 59.97 | 61.60 | 59.55 | 61.03 | 706,238 | +1.38(+2.32%) |
Nov 12, 2009 | 60.61 | 61.72 | 59.09 | 59.64 | 913,908 | -1.80(-2.93%) |
Nov 11, 2009 | 63.01 | 63.24 | 61.30 | 61.44 | 988,488 | +0.37(+0.60%) |
Nov 10, 2009 | 60.29 | 62.27 | 59.55 | 61.07 | 1,214,053 | +0.55(+0.91%) |
Nov 09, 2009 | 59.18 | 62.46 | 58.63 | 60.52 | 1,505,259 | +3.55(+6.23%) |
Nov 06, 2009 | 57.38 | 58.81 | 56.74 | 56.97 | 1,170,821 | -0.23(-0.40%) |
Nov 05, 2009 | 56.69 | 58.31 | 56.28 | 57.20 | 1,218,362 | +1.01(+1.81%) |
Nov 04, 2009 | 56.78 | 57.52 | 55.03 | 56.18 | 1,843,310 | +0.32(+0.58%) |
Nov 03, 2009 | 51.11 | 55.86 | 50.69 | 55.86 | 1,612,418 | +4.24(+8.22%) |
Nov 02, 2009 | 52.77 | 53.37 | 49.82 | 51.62 | 1,435,674 | +0.74(+1.45%) |
Oct 30, 2009 | 51.89 | 52.03 | 48.94 | 50.88 | 1,452,379 | -1.80(-3.42%) |
Oct 29, 2009 | 50.51 | 53.60 | 50.28 | 52.68 | 1,162,390 | +3.32(+6.73%) |
Oct 28, 2009 | 51.39 | 52.54 | 48.76 | 49.36 | 1,466,020 | -2.26(-4.38%) |
Oct 27, 2009 | 52.82 | 53.05 | 51.02 | 51.62 | 1,101,995 | -1.25(-2.36%) |
Oct 26, 2009 | 54.94 | 56.23 | 52.36 | 52.86 | 1,646,470 | -2.08(-3.78%) |
Oct 23, 2009 | 55.45 | 56.00 | 54.66 | 54.94 | 1,171,437 | +0.05(+0.08%) |
Oct 22, 2009 | 54.80 | 55.68 | 54.02 | 54.89 | 758,906 | -0.05(-0.08%) |
Oct 21, 2009 | 54.89 | 56.83 | 54.52 | 54.94 | 1,374,307 | -0.32(-0.58%) |
Oct 20, 2009 | 54.52 | 55.82 | 54.52 | 55.26 | 1,211,125 | -0.83(-1.48%) |
Oct 19, 2009 | 55.45 | 56.09 | 54.06 | 56.09 | 944,812 | +0.74(+1.33%) |
Oct 16, 2009 | 55.08 | 56.09 | 54.43 | 55.35 | 849,358 | -0.18(-0.33%) |
Oct 15, 2009 | 55.82 | 56.69 | 54.94 | 55.54 | 824,786 | -1.66(-2.90%) |
Oct 14, 2009 | 57.66 | 57.66 | 55.82 | 57.20 | 1,269,633 | +0.42(+0.73%) |
Oct 13, 2009 | 56.69 | 58.17 | 55.95 | 56.78 | 1,237,920 | +1.11(+1.99%) |
Oct 12, 2009 | 56.51 | 57.38 | 55.22 | 55.68 | 820,875 | +0.23(+0.42%) |
Oct 09, 2009 | 55.17 | 56.51 | 55.12 | 55.45 | 919,831 | -0.51(-0.91%) |
Oct 08, 2009 | 57.01 | 57.29 | 55.35 | 55.95 | 1,745,616 | +0.00(+0.00%) |
Oct 07, 2009 | 56.23 | 56.41 | 54.48 | 55.95 | 1,374,431 | +0.51(+0.92%) |
Oct 06, 2009 | 53.42 | 56.09 | 52.49 | 55.45 | 2,017,033 | +5.03(+9.97%) |
Oct 05, 2009 | 49.36 | 51.06 | 49.36 | 50.42 | 1,055,023 | +1.52(+3.11%) |
Oct 02, 2009 | 48.48 | 51.20 | 48.11 | 48.90 | 1,174,238 | -0.65(-1.30%) |
Oct 01, 2009 | 52.59 | 52.68 | 48.76 | 49.54 | 1,258,473 | -3.04(-5.79%) |
Sep 30, 2009 | 52.49 | 53.60 | 50.79 | 52.59 | 1,701,084 | +1.71(+3.35%) |
Sep 29, 2009 | 49.40 | 51.11 | 49.40 | 50.88 | 908,657 | -0.37(-0.72%) |
Sep 28, 2009 | 49.59 | 51.43 | 49.26 | 51.25 | 676,617 | +1.80(+3.64%) |
Sep 25, 2009 | 48.99 | 50.51 | 48.67 | 49.45 | 959,053 | -1.20(-2.37%) |
Sep 24, 2009 | 53.60 | 53.97 | 49.40 | 50.65 | 1,283,818 | -2.26(-4.27%) |
Sep 23, 2009 | 54.48 | 54.89 | 52.59 | 52.91 | 1,050,082 | -1.57(-2.88%) |
Sep 22, 2009 | 54.89 | 55.49 | 54.34 | 54.48 | 949,023 | +1.52(+2.87%) |
Sep 21, 2009 | 52.36 | 53.05 | 45.71 | 52.96 | 1,060,216 | -1.01(-1.88%) |
Sep 18, 2009 | 55.26 | 55.68 | 53.09 | 53.97 | 1,524,234 | -1.25(-2.26%) |
Sep 17, 2009 | 56.18 | 56.65 | 54.39 | 55.22 | 1,684,505 | -0.83(-1.48%) |
Sep 16, 2009 | 56.28 | 56.46 | 55.45 | 56.04 | 1,308,264 | +2.03(+3.75%) |
Sep 15, 2009 | 52.59 | 55.08 | 52.54 | 54.02 | 1,801,402 | +1.01(+1.91%) |
Sep 14, 2009 | 53.60 | 53.64 | 52.40 | 53.00 | 1,110,207 | -1.89(-3.45%) |
Sep 11, 2009 | 54.89 | 55.68 | 53.97 | 54.89 | 1,835,781 | +1.98(+3.75%) |
Sep 10, 2009 | 50.74 | 53.51 | 50.69 | 52.91 | 1,376,177 | +1.89(+3.71%) |
Sep 09, 2009 | 52.49 | 53.19 | 50.37 | 51.02 | 1,277,105 | -0.74(-1.43%) |
Sep 08, 2009 | 54.80 | 55.03 | 51.43 | 51.76 | 1,639,809 | +0.05(+0.09%) |
Sep 04, 2009 | 51.20 | 52.22 | 50.28 | 51.71 | 1,517,417 | +0.46(+0.90%) |
Sep 03, 2009 | 49.22 | 52.68 | 48.43 | 51.25 | 2,594,725 | +1.80(+3.64%) |
Sep 02, 2009 | 46.04 | 49.73 | 45.76 | 49.45 | 1,889,055 | +4.15(+9.16%) |
Sep 01, 2009 | 47.19 | 47.28 | 44.93 | 45.30 | 1,127,336 | -2.17(-4.57%) |
Aug 31, 2009 | 47.51 | 47.93 | 47.00 | 47.47 | 597,016 | -1.25(-2.56%) |
Aug 28, 2009 | 50.46 | 50.56 | 48.57 | 48.71 | 878,594 | -1.25(-2.49%) |
Aug 27, 2009 | 49.03 | 50.42 | 47.65 | 49.96 | 1,062,091 | +2.12(+4.44%) |
Aug 26, 2009 | 49.59 | 49.68 | 47.28 | 47.83 | 1,211,389 | -3.00(-5.90%) |
Aug 25, 2009 | 51.34 | 51.80 | 50.23 | 50.83 | 487,054 | +0.60(+1.19%) |
Aug 24, 2009 | 50.97 | 52.03 | 49.82 | 50.23 | 501,293 | -0.60(-1.18%) |
Aug 21, 2009 | 50.46 | 51.99 | 50.00 | 50.83 | 477,082 | +1.66(+3.38%) |
Aug 20, 2009 | 48.67 | 49.59 | 48.25 | 49.17 | 250,554 | +0.37(+0.76%) |
Aug 19, 2009 | 47.56 | 49.40 | 47.05 | 48.80 | 474,881 | +0.23(+0.47%) |
Aug 18, 2009 | 47.83 | 48.90 | 47.51 | 48.57 | 445,091 | +0.88(+1.84%) |
Aug 17, 2009 | 48.43 | 48.62 | 46.59 | 47.70 | 660,906 | -3.04(-6.00%) |
Aug 14, 2009 | 52.17 | 52.45 | 49.68 | 50.74 | 679,530 | -1.15(-2.22%) |
Aug 13, 2009 | 49.96 | 52.54 | 49.63 | 51.89 | 1,399,799 | +3.87(+8.07%) |
Aug 12, 2009 | 47.93 | 48.80 | 47.14 | 48.02 | 422,652 | -0.05(-0.10%) |
Aug 11, 2009 | 47.60 | 49.03 | 47.51 | 48.07 | 430,642 | -0.65(-1.33%) |
Aug 10, 2009 | 48.07 | 49.26 | 47.70 | 48.71 | 524,831 | -0.60(-1.22%) |
Aug 07, 2009 | 50.28 | 50.33 | 48.67 | 49.31 | 539,715 | -0.88(-1.75%) |
Aug 06, 2009 | 49.17 | 50.33 | 48.62 | 50.19 | 686,103 | +0.92(+1.87%) |
Aug 05, 2009 | 47.97 | 49.59 | 47.70 | 49.26 | 696,041 | +1.34(+2.79%) |
Aug 04, 2009 | 46.82 | 49.73 | 46.73 | 47.93 | 743,648 | +1.61(+3.49%) |
Aug 03, 2009 | 47.05 | 48.25 | 46.04 | 46.31 | 600,807 | +0.18(+0.40%) |
Jul 31, 2009 | 43.55 | 46.22 | 43.50 | 46.13 | 599,149 | +2.55(+5.85%) |
Jul 30, 2009 | 43.31 | 43.91 | 43.21 | 43.58 | 492,901 | +0.68(+1.59%) |
Jul 29, 2009 | 42.07 | 43.78 | 42.07 | 42.90 | 454,922 | +0.46(+1.09%) |
Jul 28, 2009 | 42.16 | 42.90 | 41.65 | 42.44 | 376,025 | -0.78(-1.81%) |
Jul 27, 2009 | 43.68 | 43.87 | 43.04 | 43.22 | 395,306 | +0.46(+1.08%) |
Jul 24, 2009 | 42.85 | 43.68 | 41.79 | 42.76 | 524,053 | -0.28(-0.64%) |
Jul 23, 2009 | 43.27 | 43.78 | 42.67 | 43.04 | 548,969 | -0.65(-1.48%) |
Jul 22, 2009 | 44.01 | 44.51 | 43.27 | 43.68 | 389,134 | -0.42(-0.94%) |
Jul 21, 2009 | 44.05 | 44.84 | 43.36 | 44.10 | 794,907 | +0.18(+0.42%) |
Jul 20, 2009 | 43.59 | 44.28 | 43.04 | 43.91 | 525,627 | +1.43(+3.37%) |
Jul 17, 2009 | 42.53 | 42.99 | 42.21 | 42.48 | 314,928 | +0.05(+0.11%) |
Jul 16, 2009 | 41.75 | 42.90 | 40.82 | 42.44 | 391,131 | +0.69(+1.66%) |
Jul 15, 2009 | 41.93 | 42.39 | 41.52 | 41.75 | 412,295 | +1.57(+3.90%) |
Jul 14, 2009 | 39.26 | 40.36 | 38.70 | 40.18 | 441,620 | +1.11(+2.83%) |
Jul 13, 2009 | 37.09 | 39.07 | 37.09 | 39.07 | 674,677 | +0.92(+2.42%) |
Jul 10, 2009 | 37.04 | 38.42 | 36.63 | 38.15 | 591,175 | +0.78(+2.10%) |
Jul 09, 2009 | 38.84 | 39.95 | 37.36 | 37.36 | 573,727 | -0.97(-2.53%) |
Jul 08, 2009 | 40.27 | 40.32 | 37.27 | 38.33 | 753,272 | -2.21(-5.46%) |
Jul 07, 2009 | 40.92 | 41.46 | 39.99 | 40.55 | 320,456 | +0.18(+0.46%) |
Jul 06, 2009 | 41.28 | 41.28 | 39.62 | 40.36 | 510,797 | -2.31(-5.41%) |
Jul 02, 2009 | 41.28 | 43.11 | 40.69 | 42.67 | 552,553 | +0.37(+0.87%) |
Jul 01, 2009 | 42.95 | 43.55 | 42.02 | 42.30 | 520,918 | +1.01(+2.46%) |
Jun 30, 2009 | 43.45 | 43.73 | 41.10 | 41.28 | 622,885 | -2.31(-5.29%) |
Jun 29, 2009 | 43.27 | 44.38 | 43.27 | 43.59 | 757,563 | +0.23(+0.53%) |
Jun 26, 2009 | 43.59 | 44.05 | 42.58 | 43.36 | 928,344 | +0.05(+0.11%) |
Jun 25, 2009 | 40.32 | 43.31 | 40.27 | 43.31 | 1,263,173 | +4.06(+10.34%) |
Jun 24, 2009 | 38.24 | 39.58 | 37.59 | 39.26 | 1,068,466 | +2.03(+5.45%) |
Jun 23, 2009 | 36.21 | 37.55 | 35.43 | 37.23 | 723,710 | +1.94(+5.49%) |
Jun 22, 2009 | 37.55 | 37.55 | 35.29 | 35.29 | 982,050 | -2.54(-6.71%) |
Jun 19, 2009 | 37.36 | 39.35 | 36.95 | 37.83 | 2,071,994 | +1.06(+2.89%) |
Jun 18, 2009 | 40.04 | 40.45 | 36.76 | 36.76 | 1,542,054 | -3.14(-7.86%) |
Jun 17, 2009 | 38.98 | 40.55 | 38.29 | 39.90 | 585,454 | +0.65(+1.65%) |
Jun 16, 2009 | 39.67 | 39.90 | 38.40 | 39.26 | 560,909 | +1.06(+2.78%) |
Jun 15, 2009 | 39.85 | 40.41 | 37.78 | 38.19 | 552,292 | -2.35(-5.80%) |
Jun 12, 2009 | 41.24 | 41.65 | 40.04 | 40.55 | 684,766 | -1.66(-3.93%) |
Jun 11, 2009 | 41.93 | 43.45 | 41.33 | 42.21 | 471,652 | +0.09(+0.22%) |
Jun 10, 2009 | 43.13 | 43.36 | 41.42 | 42.12 | 459,437 | -0.41(-0.97%) |
Jun 09, 2009 | 43.73 | 43.96 | 42.12 | 42.53 | 466,737 | -0.23(-0.54%) |
Jun 08, 2009 | 41.75 | 42.76 | 40.96 | 42.76 | 496,943 | +0.14(+0.32%) |
Jun 05, 2009 | 42.90 | 43.45 | 41.42 | 42.62 | 693,538 | -1.29(-2.94%) |
Jun 04, 2009 | 44.51 | 45.11 | 43.13 | 43.91 | 710,770 | -0.09(-0.21%) |
Jun 03, 2009 | 46.08 | 46.17 | 42.58 | 44.01 | 733,867 | -2.72(-5.82%) |
Jun 02, 2009 | 45.16 | 47.05 | 44.84 | 46.73 | 704,140 | +2.03(+4.54%) |
Jun 01, 2009 | 46.77 | 47.74 | 44.05 | 44.70 | 933,126 | -1.06(-2.32%) |
May 29, 2009 | 46.64 | 48.07 | 45.71 | 45.76 | 1,079,398 | +0.88(+1.95%) |
May 28, 2009 | 42.35 | 44.98 | 42.35 | 44.88 | 847,146 | +2.81(+6.69%) |
May 27, 2009 | 42.81 | 43.59 | 41.75 | 42.07 | 534,716 | -0.51(-1.19%) |
May 26, 2009 | 42.85 | 43.55 | 41.10 | 42.58 | 586,949 | -0.78(-1.81%) |
May 22, 2009 | 43.55 | 44.93 | 43.04 | 43.36 | 774,584 | +0.92(+2.17%) |
May 21, 2009 | 42.25 | 42.81 | 40.22 | 42.44 | 885,469 | -0.09(-0.22%) |
May 20, 2009 | 39.12 | 42.53 | 39.12 | 42.53 | 1,309,364 | +4.15(+10.82%) |
May 19, 2009 | 38.84 | 39.21 | 38.19 | 38.38 | 506,258 | +0.00(+0.00%) |
May 18, 2009 | 38.38 | 38.93 | 37.04 | 38.38 | 393,587 | +0.05(+0.12%) |
May 15, 2009 | 38.52 | 38.98 | 37.32 | 38.33 | 445,889 | +0.32(+0.85%) |
May 14, 2009 | 37.78 | 38.98 | 36.53 | 38.01 | 500,020 | +0.46(+1.23%) |
May 13, 2009 | 38.79 | 39.49 | 37.23 | 37.55 | 661,735 | -1.80(-4.57%) |
May 12, 2009 | 38.75 | 40.36 | 38.10 | 39.35 | 794,982 | +0.88(+2.28%) |
May 11, 2009 | 38.42 | 38.75 | 36.90 | 38.47 | 617,577 | -0.69(-1.77%) |
May 08, 2009 | 39.12 | 39.58 | 38.19 | 39.16 | 542,168 | -0.60(-1.51%) |
May 07, 2009 | 41.42 | 41.52 | 39.02 | 39.76 | 491,603 | -0.78(-1.93%) |
May 06, 2009 | 39.53 | 40.55 | 39.44 | 40.55 | 464,625 | +1.80(+4.64%) |
May 05, 2009 | 40.73 | 40.87 | 38.24 | 38.75 | 556,351 | -0.97(-2.44%) |
May 04, 2009 | 39.16 | 39.72 | 38.93 | 39.72 | 530,400 | +2.81(+7.62%) |
May 01, 2009 | 36.95 | 37.83 | 36.58 | 36.90 | 235,558 | +0.00(+0.00%) |
Apr 30, 2009 | 37.55 | 38.47 | 36.44 | 36.90 | 621,886 | -1.20(-3.15%) |
Apr 29, 2009 | 38.84 | 39.30 | 37.96 | 38.10 | 488,117 | -0.05(-0.12%) |
Apr 28, 2009 | 37.55 | 38.24 | 36.90 | 38.15 | 459,072 | -0.37(-0.96%) |
Apr 27, 2009 | 37.69 | 39.07 | 37.64 | 38.52 | 605,821 | +0.78(+2.08%) |
Apr 24, 2009 | 36.63 | 38.47 | 36.49 | 37.73 | 736,123 | +1.98(+5.55%) |
Apr 23, 2009 | 34.32 | 37.01 | 34.13 | 35.75 | 737,593 | +2.12(+6.31%) |
Apr 22, 2009 | 34.32 | 35.47 | 33.58 | 33.63 | 542,371 | -0.32(-0.95%) |
Apr 21, 2009 | 35.98 | 36.35 | 33.03 | 33.95 | 818,931 | -1.11(-3.16%) |
Apr 20, 2009 | 34.13 | 35.66 | 33.77 | 35.06 | 844,710 | +1.75(+5.26%) |
Apr 17, 2009 | 34.55 | 34.87 | 32.98 | 33.30 | 772,213 | -1.48(-4.24%) |
Apr 16, 2009 | 36.35 | 36.35 | 34.37 | 34.78 | 591,886 | -1.66(-4.56%) |
Apr 15, 2009 | 36.16 | 36.86 | 35.84 | 36.44 | 561,415 | +1.29(+3.67%) |
Apr 14, 2009 | 36.40 | 36.40 | 34.97 | 35.15 | 449,193 | -1.52(-4.15%) |
Apr 13, 2009 | 36.35 | 36.99 | 35.84 | 36.67 | 677,335 | +1.89(+5.44%) |
Apr 09, 2009 | 36.63 | 36.63 | 34.50 | 34.78 | 715,478 | -1.11(-3.08%) |
Apr 08, 2009 | 35.66 | 36.44 | 34.69 | 35.89 | 665,168 | +0.69(+1.97%) |
Apr 07, 2009 | 36.21 | 36.90 | 35.20 | 35.20 | 612,074 | -0.78(-2.18%) |
Apr 06, 2009 | 36.44 | 37.13 | 35.43 | 35.98 | 883,473 | -1.75(-4.65%) |
Apr 03, 2009 | 41.28 | 41.33 | 37.18 | 37.73 | 804,115 | -3.55(-8.60%) |
Apr 02, 2009 | 41.05 | 41.28 | 39.49 | 41.28 | 1,039,777 | -0.88(-2.08%) |
Apr 01, 2009 | 41.61 | 42.44 | 41.10 | 42.16 | 838,042 | +0.65(+1.56%) |
Mar 31, 2009 | 41.38 | 42.25 | 40.18 | 41.52 | 657,136 | +0.88(+2.16%) |
Mar 30, 2009 | 42.16 | 42.76 | 39.76 | 40.64 | 708,298 | -1.34(-3.19%) |
Mar 26, 2009 | 44.70 | 44.74 | 41.65 | 41.98 | 1,089,211 | -0.74(-1.73%) |
Mar 25, 2009 | 41.15 | 42.71 | 40.36 | 42.71 | 993,592 | +2.26(+5.59%) |
Mar 24, 2009 | 39.12 | 41.42 | 37.83 | 40.45 | 1,103,701 | +1.01(+2.57%) |
Mar 23, 2009 | 39.07 | 40.32 | 39.02 | 39.44 | 837,947 | +1.75(+4.65%) |
Mar 20, 2009 | 39.39 | 39.85 | 37.69 | 37.69 | 880,558 | -2.81(-6.95%) |
Mar 19, 2009 | 38.98 | 41.42 | 38.66 | 40.50 | 970,917 | +3.04(+8.13%) |
Mar 18, 2009 | 32.66 | 37.46 | 31.83 | 37.46 | 891,159 | +4.38(+13.25%) |
Mar 17, 2009 | 33.86 | 34.21 | 32.52 | 33.07 | 321,563 | -1.61(-4.65%) |
Mar 16, 2009 | 34.60 | 35.75 | 34.13 | 34.69 | 278,684 | -0.65(-1.83%) |
Mar 13, 2009 | 35.70 | 36.53 | 34.55 | 35.33 | 0 | +0.46(+1.32%) |
Mar 12, 2009 | 33.86 | 34.87 | 33.49 | 34.87 | 371,484 | +2.21(+6.78%) |
Mar 11, 2009 | 33.90 | 34.69 | 32.61 | 32.66 | 736,866 | -0.83(-2.48%) |
Mar 10, 2009 | 37.18 | 37.41 | 32.75 | 33.49 | 822,155 | -3.92(-10.48%) |
Mar 09, 2009 | 38.42 | 38.42 | 36.81 | 37.41 | 371,417 | -0.92(-2.41%) |
Mar 06, 2009 | 40.87 | 40.87 | 38.19 | 38.33 | 0 | -1.48(-3.71%) |
Mar 05, 2009 | 38.01 | 40.41 | 37.64 | 39.81 | 674,310 | +2.21(+5.89%) |
Mar 04, 2009 | 38.24 | 39.16 | 36.95 | 37.59 | 529,753 | +1.66(+4.62%) |