Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 54.49 | 55.21 | 53.40 | 53.40 | 203,284 | -0.96(-1.77%) |
Apr 29, 2010 | 54.32 | 54.91 | 53.78 | 54.37 | 202,892 | +0.17(+0.31%) |
Apr 28, 2010 | 54.87 | 55.41 | 53.86 | 54.20 | 226,638 | -0.63(-1.15%) |
Apr 27, 2010 | 54.49 | 55.50 | 54.49 | 54.83 | 199,215 | +0.21(+0.38%) |
Apr 26, 2010 | 54.32 | 55.21 | 53.65 | 54.62 | 91,607 | +0.50(+0.93%) |
Apr 23, 2010 | 54.28 | 54.28 | 52.98 | 54.12 | 89,503 | +0.34(+0.62%) |
Apr 22, 2010 | 51.94 | 53.82 | 51.81 | 53.78 | 188,195 | +1.84(+3.55%) |
Apr 21, 2010 | 51.98 | 52.27 | 51.52 | 51.94 | 72,670 | -0.04(-0.08%) |
Apr 20, 2010 | 51.01 | 52.35 | 51.01 | 51.98 | 75,942 | +0.80(+1.56%) |
Apr 19, 2010 | 51.94 | 52.35 | 50.30 | 51.18 | 122,173 | -0.96(-1.85%) |
Apr 16, 2010 | 51.77 | 52.35 | 50.17 | 52.15 | 163,603 | +0.13(+0.24%) |
Apr 15, 2010 | 52.73 | 52.94 | 51.94 | 52.02 | 100,875 | -0.50(-0.96%) |
Apr 14, 2010 | 53.03 | 53.15 | 51.98 | 52.52 | 168,988 | +0.00(+0.00%) |
Apr 13, 2010 | 51.81 | 52.82 | 51.22 | 52.52 | 290,890 | +0.50(+0.97%) |
Apr 12, 2010 | 51.73 | 52.19 | 51.22 | 52.02 | 243,309 | +0.50(+0.98%) |
Apr 09, 2010 | 51.39 | 51.56 | 50.72 | 51.52 | 198,157 | +0.34(+0.66%) |
Apr 08, 2010 | 49.25 | 51.39 | 49.09 | 51.18 | 280,622 | +1.68(+3.39%) |
Apr 07, 2010 | 50.68 | 51.31 | 49.38 | 49.50 | 414,721 | -1.43(-2.80%) |
Apr 06, 2010 | 50.68 | 51.35 | 50.34 | 50.93 | 1,304,332 | -3.73(-6.83%) |
Apr 05, 2010 | 55.29 | 55.50 | 54.49 | 54.66 | 55,360 | +0.21(+0.38%) |
Apr 01, 2010 | 53.11 | 54.45 | 54.45 | 54.45 | 84,022 | +1.76(+3.34%) |
Mar 31, 2010 | 52.06 | 52.69 | 51.77 | 52.69 | 76,149 | +0.63(+1.21%) |
Mar 30, 2010 | 50.93 | 52.31 | 50.72 | 52.06 | 72,634 | +1.13(+2.22%) |
Mar 29, 2010 | 50.55 | 51.35 | 49.71 | 50.93 | 52,650 | +0.75(+1.50%) |
Mar 26, 2010 | 50.85 | 51.60 | 49.67 | 50.17 | 57,895 | -0.38(-0.75%) |
Mar 25, 2010 | 50.26 | 50.93 | 49.98 | 50.55 | 63,687 | +0.80(+1.60%) |
Mar 24, 2010 | 48.83 | 50.22 | 48.83 | 49.76 | 72,442 | +0.67(+1.37%) |
Mar 23, 2010 | 48.33 | 49.17 | 48.08 | 49.09 | 46,388 | +0.92(+1.91%) |
Mar 22, 2010 | 48.25 | 50.22 | 47.45 | 48.16 | 114,706 | -0.42(-0.86%) |
Mar 19, 2010 | 48.16 | 49.17 | 46.99 | 48.58 | 105,747 | +0.38(+0.78%) |
Mar 18, 2010 | 48.67 | 48.71 | 48.04 | 48.20 | 61,921 | +0.00(+0.00%) |
Mar 17, 2010 | 48.12 | 49.17 | 48.12 | 48.20 | 74,630 | +0.17(+0.35%) |
Mar 16, 2010 | 47.87 | 48.41 | 46.61 | 48.04 | 100,278 | +0.04(+0.09%) |
Mar 15, 2010 | 47.20 | 48.08 | 47.16 | 48.00 | 77,020 | +0.54(+1.15%) |
Mar 12, 2010 | 47.16 | 47.49 | 46.53 | 47.45 | 45,485 | +0.67(+1.43%) |
Mar 11, 2010 | 46.40 | 47.16 | 45.77 | 46.78 | 59,330 | +0.25(+0.54%) |
Mar 10, 2010 | 45.06 | 46.57 | 45.06 | 46.53 | 99,589 | +1.72(+3.84%) |
Mar 09, 2010 | 44.31 | 45.06 | 44.01 | 44.81 | 66,539 | +0.17(+0.38%) |
Mar 08, 2010 | 43.93 | 44.64 | 43.34 | 44.64 | 103,060 | +1.80(+4.21%) |
Mar 05, 2010 | 42.13 | 43.43 | 41.83 | 42.84 | 74,693 | +0.80(+1.89%) |
Mar 04, 2010 | 41.79 | 42.97 | 40.83 | 42.04 | 74,608 | -0.88(-2.05%) |
Mar 03, 2010 | 42.88 | 42.92 | 42.23 | 42.92 | 92,822 | +0.00(+0.00%) |
Mar 02, 2010 | 42.51 | 42.92 | 42.35 | 42.92 | 96,435 | +0.65(+1.55%) |
Mar 01, 2010 | 42.27 | 42.92 | 41.90 | 42.27 | 86,843 | +0.49(+1.17%) |
Feb 26, 2010 | 40.76 | 41.90 | 40.55 | 41.78 | 98,900 | +1.27(+3.13%) |
Feb 25, 2010 | 39.73 | 40.63 | 39.41 | 40.51 | 90,003 | +0.98(+2.48%) |
Feb 24, 2010 | 39.20 | 39.53 | 38.71 | 39.53 | 64,782 | +0.33(+0.83%) |
Feb 23, 2010 | 39.37 | 39.37 | 38.84 | 39.20 | 39,582 | +0.04(+0.10%) |
Feb 22, 2010 | 39.37 | 39.37 | 38.84 | 39.16 | 49,104 | +0.04(+0.10%) |
Feb 19, 2010 | 38.79 | 39.45 | 38.55 | 39.12 | 60,887 | +0.29(+0.74%) |
Feb 18, 2010 | 39.04 | 39.04 | 38.55 | 38.84 | 37,221 | -0.29(-0.73%) |
Feb 17, 2010 | 39.24 | 39.33 | 38.84 | 39.12 | 24,687 | -0.04(-0.10%) |
Feb 16, 2010 | 38.75 | 39.24 | 38.43 | 39.16 | 48,823 | +0.82(+2.13%) |
Feb 12, 2010 | 38.79 | 38.34 | 38.34 | 38.34 | 25,538 | -0.08(-0.21%) |
Feb 11, 2010 | 37.81 | 38.75 | 37.45 | 38.43 | 38,276 | +0.61(+1.62%) |
Feb 10, 2010 | 37.36 | 37.98 | 37.20 | 37.81 | 31,500 | +0.49(+1.31%) |
Feb 09, 2010 | 37.20 | 37.60 | 36.93 | 37.32 | 40,638 | +0.33(+0.88%) |
Feb 08, 2010 | 37.45 | 37.73 | 36.91 | 37.00 | 45,404 | -0.57(-1.52%) |
Feb 05, 2010 | 37.40 | 37.57 | 36.42 | 37.57 | 72,476 | +0.16(+0.44%) |
Feb 04, 2010 | 37.24 | 37.61 | 36.71 | 37.40 | 120,528 | +0.65(+1.78%) |
Feb 03, 2010 | 36.63 | 37.20 | 36.22 | 36.75 | 52,926 | +0.41(+1.12%) |
Feb 02, 2010 | 35.28 | 36.79 | 34.79 | 36.34 | 50,685 | +1.35(+3.86%) |
Feb 01, 2010 | 35.20 | 35.36 | 34.75 | 34.99 | 42,718 | -0.20(-0.58%) |
Jan 29, 2010 | 35.97 | 36.42 | 34.83 | 35.20 | 45,244 | -0.57(-1.60%) |
Jan 28, 2010 | 37.04 | 37.12 | 35.48 | 35.77 | 52,840 | -1.23(-3.31%) |
Jan 27, 2010 | 36.95 | 37.20 | 36.22 | 37.00 | 48,492 | +0.37(+1.00%) |
Jan 26, 2010 | 37.12 | 37.61 | 36.55 | 36.63 | 55,326 | -0.37(-0.99%) |
Jan 25, 2010 | 37.45 | 38.18 | 36.46 | 37.00 | 61,333 | -0.20(-0.55%) |
Jan 22, 2010 | 37.94 | 38.14 | 36.91 | 37.20 | 107,515 | -0.90(-2.36%) |
Jan 21, 2010 | 39.82 | 39.82 | 37.88 | 38.10 | 65,033 | -1.35(-3.42%) |
Jan 20, 2010 | 39.82 | 39.94 | 38.59 | 39.45 | 67,992 | -0.49(-1.23%) |
Jan 19, 2010 | 39.86 | 40.22 | 39.00 | 39.94 | 59,639 | +0.08(+0.21%) |
Jan 15, 2010 | 39.45 | 39.86 | 39.86 | 39.86 | 62,109 | +0.61(+1.56%) |
Jan 14, 2010 | 39.08 | 39.49 | 38.84 | 39.24 | 32,965 | +0.29(+0.73%) |
Jan 13, 2010 | 39.61 | 39.61 | 38.75 | 38.96 | 56,997 | -0.45(-1.14%) |
Jan 12, 2010 | 39.00 | 39.90 | 38.84 | 39.41 | 102,063 | +0.57(+1.47%) |
Jan 11, 2010 | 38.59 | 39.61 | 38.43 | 38.84 | 129,148 | +0.53(+1.39%) |
Jan 08, 2010 | 36.38 | 38.59 | 36.30 | 38.30 | 111,423 | +1.96(+5.40%) |
Jan 07, 2010 | 36.26 | 36.42 | 35.56 | 36.34 | 33,748 | +0.00(+0.00%) |
Jan 06, 2010 | 35.52 | 36.59 | 35.52 | 36.34 | 62,123 | +0.94(+2.66%) |
Jan 05, 2010 | 35.56 | 35.81 | 35.16 | 35.40 | 42,907 | -0.12(-0.35%) |
Jan 04, 2010 | 35.16 | 36.34 | 34.83 | 35.52 | 29,857 | +0.65(+1.88%) |
Dec 31, 2009 | 35.36 | 34.87 | 34.87 | 34.87 | 34,907 | -0.69(-1.95%) |
Dec 30, 2009 | 35.20 | 35.77 | 35.16 | 35.56 | 23,845 | +0.08(+0.23%) |
Dec 29, 2009 | 35.65 | 36.18 | 35.36 | 35.48 | 29,417 | -0.29(-0.80%) |
Dec 28, 2009 | 36.71 | 36.71 | 35.03 | 35.77 | 46,227 | -0.65(-1.80%) |
Dec 24, 2009 | 35.93 | 36.63 | 35.89 | 36.42 | 21,726 | +0.41(+1.14%) |
Dec 23, 2009 | 36.51 | 36.51 | 35.48 | 36.01 | 39,925 | -0.41(-1.12%) |
Dec 22, 2009 | 36.34 | 36.59 | 36.01 | 36.42 | 95,804 | +0.16(+0.45%) |
Dec 21, 2009 | 35.24 | 36.79 | 34.87 | 36.26 | 149,425 | +0.98(+2.78%) |
Dec 18, 2009 | 33.73 | 35.28 | 33.36 | 35.28 | 128,705 | +1.96(+5.89%) |
Dec 17, 2009 | 33.36 | 33.77 | 33.11 | 33.32 | 45,985 | -0.20(-0.61%) |
Dec 16, 2009 | 33.44 | 33.77 | 33.19 | 33.52 | 49,734 | +0.49(+1.48%) |
Dec 15, 2009 | 33.15 | 33.56 | 32.99 | 33.03 | 29,967 | -0.33(-0.98%) |
Dec 14, 2009 | 33.11 | 33.36 | 33.07 | 33.36 | 52,236 | +0.20(+0.62%) |
Dec 11, 2009 | 33.07 | 33.32 | 33.03 | 33.15 | 25,845 | +0.08(+0.25%) |
Dec 10, 2009 | 33.19 | 33.48 | 32.91 | 33.07 | 32,367 | -0.08(-0.25%) |
Dec 09, 2009 | 33.11 | 33.23 | 32.83 | 33.15 | 32,405 | +0.00(+0.00%) |
Dec 08, 2009 | 33.40 | 33.45 | 33.11 | 33.15 | 32,234 | -0.57(-1.70%) |
Dec 07, 2009 | 33.93 | 34.13 | 33.52 | 33.73 | 29,778 | -0.25(-0.72%) |
Dec 04, 2009 | 32.83 | 34.18 | 32.83 | 33.97 | 86,416 | +1.27(+3.87%) |
Dec 03, 2009 | 32.91 | 33.56 | 32.70 | 32.70 | 45,094 | -0.12(-0.37%) |
Dec 02, 2009 | 32.70 | 32.99 | 32.42 | 32.83 | 45,953 | +0.04(+0.12%) |
Dec 01, 2009 | 33.11 | 33.11 | 32.34 | 32.79 | 47,370 | +0.20(+0.63%) |
Nov 30, 2009 | 32.29 | 32.99 | 32.09 | 32.58 | 46,940 | +0.12(+0.38%) |
Nov 27, 2009 | 32.70 | 32.95 | 32.40 | 32.46 | 40,497 | -0.65(-1.98%) |
Nov 25, 2009 | 33.56 | 33.68 | 32.87 | 33.11 | 41,700 | -0.33(-0.98%) |
Nov 24, 2009 | 33.77 | 33.85 | 33.11 | 33.44 | 37,300 | -0.20(-0.61%) |
Nov 23, 2009 | 34.34 | 35.03 | 33.48 | 33.64 | 58,486 | -0.65(-1.91%) |
Nov 20, 2009 | 33.56 | 34.58 | 33.52 | 34.30 | 36,365 | +0.45(+1.33%) |
Nov 19, 2009 | 34.62 | 34.71 | 33.40 | 33.85 | 45,407 | -0.90(-2.59%) |
Nov 18, 2009 | 33.89 | 34.87 | 33.52 | 34.75 | 109,499 | +0.82(+2.41%) |
Nov 17, 2009 | 34.22 | 34.30 | 33.77 | 33.93 | 58,948 | -0.29(-0.84%) |
Nov 16, 2009 | 33.60 | 34.26 | 33.60 | 34.22 | 81,964 | +0.78(+2.32%) |
Nov 13, 2009 | 33.77 | 33.82 | 33.07 | 33.44 | 97,502 | -0.94(-2.73%) |
Nov 12, 2009 | 35.40 | 35.56 | 34.22 | 34.38 | 46,429 | -0.45(-1.29%) |
Nov 11, 2009 | 34.83 | 35.61 | 34.38 | 34.83 | 26,963 | +0.12(+0.35%) |
Nov 10, 2009 | 34.79 | 35.03 | 34.34 | 34.71 | 20,585 | -0.25(-0.70%) |
Nov 09, 2009 | 34.75 | 35.16 | 34.26 | 34.95 | 43,974 | +1.10(+3.26%) |
Nov 06, 2009 | 34.30 | 34.54 | 33.44 | 33.85 | 37,833 | -0.49(-1.43%) |
Nov 05, 2009 | 33.64 | 34.46 | 33.60 | 34.34 | 28,734 | +0.65(+1.94%) |
Nov 04, 2009 | 34.58 | 34.58 | 33.44 | 33.68 | 47,576 | +0.33(+0.98%) |
Nov 03, 2009 | 32.70 | 33.36 | 32.50 | 33.36 | 33,755 | +0.53(+1.62%) |
Nov 02, 2009 | 34.34 | 34.34 | 32.50 | 32.83 | 77,523 | -0.29(-0.86%) |
Oct 30, 2009 | 34.34 | 34.34 | 32.79 | 33.11 | 32,949 | -0.74(-2.17%) |
Oct 29, 2009 | 33.32 | 33.93 | 33.19 | 33.85 | 45,325 | +1.10(+3.37%) |
Oct 28, 2009 | 34.50 | 35.20 | 32.70 | 32.74 | 98,706 | -1.92(-5.54%) |
Oct 27, 2009 | 34.87 | 35.28 | 34.67 | 34.67 | 52,861 | -0.25(-0.70%) |
Oct 26, 2009 | 35.61 | 36.10 | 34.83 | 34.91 | 77,304 | -0.61(-1.73%) |
Oct 23, 2009 | 35.65 | 36.01 | 35.48 | 35.52 | 41,663 | -0.86(-2.36%) |
Oct 22, 2009 | 35.85 | 36.43 | 35.36 | 36.38 | 37,964 | +0.65(+1.83%) |
Oct 21, 2009 | 35.48 | 36.79 | 35.44 | 35.73 | 78,499 | +0.12(+0.34%) |
Oct 20, 2009 | 35.85 | 35.93 | 35.40 | 35.61 | 76,418 | -0.37(-1.02%) |
Oct 19, 2009 | 36.06 | 36.42 | 35.73 | 35.97 | 47,922 | -0.12(-0.34%) |
Oct 16, 2009 | 35.56 | 36.38 | 35.40 | 36.10 | 48,992 | +0.37(+1.03%) |
Oct 15, 2009 | 35.85 | 35.85 | 35.36 | 35.73 | 34,386 | -0.12(-0.34%) |
Oct 14, 2009 | 36.75 | 36.75 | 35.56 | 35.85 | 42,573 | -0.16(-0.45%) |
Oct 13, 2009 | 36.42 | 36.79 | 35.77 | 36.01 | 48,059 | -0.37(-1.01%) |
Oct 12, 2009 | 36.22 | 36.42 | 36.16 | 36.38 | 43,531 | +0.41(+1.14%) |
Oct 09, 2009 | 35.97 | 36.55 | 35.77 | 35.97 | 46,815 | -0.04(-0.11%) |
Oct 08, 2009 | 36.34 | 36.87 | 35.97 | 36.01 | 73,597 | +0.41(+1.15%) |
Oct 07, 2009 | 34.62 | 35.69 | 34.50 | 35.61 | 67,936 | +1.02(+2.96%) |
Oct 06, 2009 | 34.30 | 34.71 | 33.77 | 34.58 | 76,170 | +0.69(+2.05%) |
Oct 05, 2009 | 33.36 | 34.09 | 33.36 | 33.89 | 43,817 | +0.45(+1.34%) |
Oct 02, 2009 | 33.19 | 33.89 | 32.74 | 33.44 | 73,070 | +0.33(+0.99%) |
Oct 01, 2009 | 33.93 | 34.26 | 33.11 | 33.11 | 85,072 | -1.02(-2.99%) |
Sep 30, 2009 | 34.42 | 34.42 | 33.56 | 34.13 | 53,931 | +0.12(+0.36%) |
Sep 29, 2009 | 33.73 | 34.16 | 33.40 | 34.01 | 59,966 | +0.08(+0.24%) |
Sep 28, 2009 | 34.22 | 34.22 | 33.60 | 33.93 | 53,552 | -0.20(-0.60%) |
Sep 25, 2009 | 34.05 | 34.22 | 33.64 | 34.13 | 72,279 | +0.25(+0.72%) |
Sep 24, 2009 | 33.81 | 34.22 | 33.40 | 33.89 | 74,879 | +0.04(+0.12%) |
Sep 23, 2009 | 34.13 | 34.42 | 33.73 | 33.85 | 89,909 | -0.29(-0.84%) |
Sep 22, 2009 | 34.26 | 34.34 | 33.56 | 34.13 | 103,931 | +0.20(+0.60%) |
Sep 21, 2009 | 33.73 | 34.26 | 33.73 | 33.93 | 75,582 | +0.00(+0.00%) |
Sep 18, 2009 | 34.18 | 34.34 | 33.73 | 33.93 | 92,461 | +0.00(+0.00%) |
Sep 17, 2009 | 34.22 | 34.83 | 33.77 | 33.93 | 124,465 | -0.65(-1.89%) |
Sep 16, 2009 | 35.24 | 35.24 | 34.18 | 34.58 | 134,542 | +0.08(+0.24%) |
Sep 15, 2009 | 35.24 | 35.36 | 34.42 | 34.50 | 95,395 | -0.74(-2.09%) |
Sep 14, 2009 | 35.28 | 35.40 | 34.67 | 35.24 | 56,706 | +0.00(+0.00%) |
Sep 11, 2009 | 35.73 | 35.97 | 34.67 | 35.24 | 93,186 | +0.41(+1.17%) |
Sep 10, 2009 | 34.75 | 35.36 | 34.34 | 34.83 | 85,913 | -0.04(-0.12%) |
Sep 09, 2009 | 35.36 | 35.93 | 34.87 | 34.87 | 56,190 | -0.65(-1.84%) |
Sep 08, 2009 | 36.38 | 36.79 | 34.79 | 35.52 | 75,865 | -0.53(-1.47%) |
Sep 04, 2009 | 35.56 | 36.34 | 34.42 | 36.06 | 86,277 | +1.47(+4.26%) |
Sep 03, 2009 | 33.52 | 34.62 | 33.15 | 34.58 | 104,588 | +1.92(+5.88%) |
Sep 02, 2009 | 33.64 | 33.73 | 31.48 | 32.66 | 213,001 | -0.94(-2.80%) |
Sep 01, 2009 | 34.95 | 35.36 | 33.60 | 33.60 | 121,805 | -1.27(-3.63%) |
Aug 31, 2009 | 35.48 | 35.97 | 34.67 | 34.87 | 89,566 | -1.10(-3.07%) |
Aug 28, 2009 | 37.08 | 37.08 | 35.69 | 35.97 | 55,458 | -0.41(-1.12%) |
Aug 27, 2009 | 36.26 | 36.71 | 35.36 | 36.38 | 90,140 | -0.12(-0.34%) |
Aug 26, 2009 | 37.00 | 37.00 | 35.97 | 36.51 | 88,331 | -0.45(-1.22%) |
Aug 25, 2009 | 37.28 | 37.90 | 36.87 | 36.95 | 90,813 | -0.45(-1.20%) |
Aug 24, 2009 | 38.63 | 38.63 | 37.12 | 37.40 | 92,009 | -0.65(-1.72%) |
Aug 21, 2009 | 38.39 | 38.39 | 37.32 | 38.06 | 81,023 | +0.29(+0.76%) |
Aug 20, 2009 | 38.22 | 38.47 | 37.45 | 37.77 | 142,394 | -1.06(-2.74%) |
Aug 19, 2009 | 39.45 | 39.57 | 38.59 | 38.84 | 174,842 | -0.08(-0.21%) |
Aug 18, 2009 | 38.30 | 39.16 | 38.18 | 38.92 | 112,179 | +1.55(+4.16%) |
Aug 17, 2009 | 38.02 | 38.14 | 37.04 | 37.36 | 79,698 | -1.14(-2.97%) |
Aug 14, 2009 | 38.10 | 38.67 | 37.85 | 38.51 | 34,006 | +0.25(+0.64%) |
Aug 13, 2009 | 38.88 | 39.08 | 38.10 | 38.26 | 58,114 | -0.49(-1.27%) |
Aug 12, 2009 | 38.71 | 39.16 | 37.81 | 38.75 | 83,318 | +0.20(+0.53%) |
Aug 11, 2009 | 39.69 | 39.69 | 38.43 | 38.55 | 85,907 | -1.35(-3.38%) |
Aug 10, 2009 | 39.45 | 39.98 | 39.24 | 39.90 | 42,229 | +0.57(+1.46%) |
Aug 07, 2009 | 39.33 | 39.94 | 38.71 | 39.33 | 57,225 | +0.65(+1.69%) |
Aug 06, 2009 | 40.23 | 40.23 | 38.63 | 38.67 | 116,017 | -1.19(-2.97%) |
Aug 05, 2009 | 39.45 | 39.98 | 39.24 | 39.86 | 74,968 | +0.41(+1.04%) |
Aug 04, 2009 | 39.65 | 39.82 | 39.24 | 39.45 | 61,158 | -0.57(-1.43%) |
Aug 03, 2009 | 39.98 | 40.06 | 39.24 | 40.02 | 81,657 | +0.45(+1.14%) |
Jul 31, 2009 | 39.00 | 39.82 | 39.00 | 39.57 | 46,775 | +0.45(+1.15%) |
Jul 30, 2009 | 39.20 | 40.02 | 38.96 | 39.12 | 57,240 | -0.16(-0.42%) |
Jul 29, 2009 | 39.45 | 39.90 | 38.79 | 39.28 | 45,899 | -0.53(-1.33%) |
Jul 28, 2009 | 39.86 | 40.06 | 38.63 | 39.82 | 101,342 | -0.16(-0.41%) |
Jul 27, 2009 | 39.57 | 40.06 | 39.37 | 39.98 | 102,889 | +0.33(+0.82%) |
Jul 24, 2009 | 39.86 | 40.02 | 39.04 | 39.65 | 142,416 | +0.94(+2.43%) |
Jul 23, 2009 | 39.28 | 39.65 | 38.47 | 38.71 | 80,726 | -0.33(-0.84%) |
Jul 22, 2009 | 38.96 | 39.24 | 38.34 | 39.04 | 67,527 | -0.12(-0.31%) |
Jul 21, 2009 | 38.84 | 39.82 | 38.63 | 39.16 | 218,256 | +1.59(+4.24%) |
Jul 20, 2009 | 38.43 | 38.79 | 37.00 | 37.57 | 77,878 | -0.78(-2.03%) |
Jul 17, 2009 | 36.63 | 38.55 | 36.63 | 38.34 | 71,803 | +1.59(+4.34%) |
Jul 16, 2009 | 37.69 | 37.69 | 36.42 | 36.75 | 75,410 | -1.14(-3.02%) |
Jul 15, 2009 | 37.20 | 37.98 | 36.79 | 37.90 | 97,961 | +1.72(+4.75%) |
Jul 14, 2009 | 37.28 | 37.28 | 35.97 | 36.18 | 42,864 | -0.61(-1.67%) |
Jul 13, 2009 | 36.59 | 37.13 | 36.42 | 36.79 | 29,693 | +0.25(+0.67%) |
Jul 10, 2009 | 36.51 | 36.75 | 34.22 | 36.55 | 91,267 | -0.04(-0.11%) |
Jul 09, 2009 | 36.75 | 37.53 | 36.10 | 36.59 | 50,476 | -0.08(-0.22%) |
Jul 08, 2009 | 37.57 | 37.73 | 36.01 | 36.67 | 107,191 | -0.12(-0.33%) |
Jul 07, 2009 | 37.61 | 37.98 | 36.71 | 36.79 | 69,381 | -0.78(-2.07%) |
Jul 06, 2009 | 37.65 | 38.39 | 36.59 | 37.57 | 72,135 | -1.10(-2.85%) |
Jul 02, 2009 | 38.22 | 39.24 | 37.08 | 38.67 | 77,720 | -0.12(-0.32%) |
Jul 01, 2009 | 38.43 | 39.45 | 37.94 | 38.79 | 120,026 | +0.82(+2.15%) |
Jun 30, 2009 | 37.77 | 38.18 | 36.83 | 37.98 | 96,318 | +0.20(+0.54%) |
Jun 29, 2009 | 36.67 | 37.94 | 36.59 | 37.77 | 81,254 | +0.98(+2.67%) |
Jun 26, 2009 | 37.00 | 37.53 | 36.79 | 36.79 | 127,395 | -0.41(-1.10%) |
Jun 25, 2009 | 36.87 | 37.24 | 36.75 | 37.20 | 132,071 | +0.20(+0.55%) |
Jun 24, 2009 | 38.30 | 38.30 | 36.79 | 37.00 | 95,329 | +0.20(+0.56%) |
Jun 23, 2009 | 37.61 | 38.34 | 35.40 | 36.79 | 262,876 | -0.74(-1.96%) |
Jun 22, 2009 | 37.94 | 38.22 | 35.40 | 37.53 | 424,333 | -0.08(-0.22%) |
Jun 19, 2009 | 38.30 | 38.84 | 35.32 | 37.61 | 1,159,361 | -5.76(-13.29%) |
Jun 18, 2009 | 44.15 | 44.15 | 43.09 | 43.37 | 52,966 | -0.98(-2.21%) |
Jun 17, 2009 | 44.64 | 45.17 | 43.01 | 44.35 | 42,935 | -0.29(-0.64%) |
Jun 16, 2009 | 47.54 | 49.10 | 44.11 | 44.64 | 93,419 | -3.27(-6.83%) |
Jun 15, 2009 | 49.63 | 49.63 | 47.54 | 47.91 | 31,642 | -2.08(-4.17%) |
Jun 12, 2009 | 51.06 | 51.06 | 49.06 | 50.00 | 23,558 | -0.08(-0.16%) |
Jun 11, 2009 | 50.36 | 50.94 | 49.50 | 50.08 | 29,090 | -0.65(-1.29%) |
Jun 10, 2009 | 51.51 | 52.12 | 48.69 | 50.73 | 37,038 | +1.84(+3.76%) |
Jun 09, 2009 | 50.61 | 50.61 | 48.69 | 48.89 | 27,473 | -0.45(-0.91%) |
Jun 08, 2009 | 49.14 | 50.36 | 48.36 | 49.34 | 31,904 | -1.35(-2.66%) |
Jun 05, 2009 | 52.08 | 52.12 | 50.61 | 50.69 | 27,288 | -0.69(-1.35%) |
Jun 04, 2009 | 50.69 | 51.96 | 49.67 | 51.39 | 29,146 | +1.35(+2.70%) |
Jun 03, 2009 | 49.06 | 50.08 | 46.68 | 50.04 | 62,409 | +0.70(+1.41%) |
Jun 02, 2009 | 50.73 | 51.02 | 49.06 | 49.34 | 63,584 | -1.59(-3.13%) |
Jun 01, 2009 | 50.24 | 52.73 | 50.24 | 50.94 | 56,620 | +0.53(+1.05%) |
May 29, 2009 | 49.38 | 50.89 | 49.22 | 50.40 | 50,351 | +1.43(+2.92%) |
May 28, 2009 | 48.28 | 49.67 | 47.01 | 48.97 | 37,911 | +1.43(+3.01%) |
May 27, 2009 | 47.91 | 49.01 | 47.01 | 47.54 | 41,029 | +0.04(+0.09%) |
May 26, 2009 | 44.93 | 47.95 | 44.93 | 47.50 | 42,715 | +2.17(+4.78%) |
May 22, 2009 | 47.58 | 47.62 | 45.17 | 45.34 | 60,871 | -1.64(-3.48%) |
May 21, 2009 | 48.32 | 49.06 | 46.64 | 46.97 | 61,927 | -1.51(-3.12%) |
May 20, 2009 | 52.57 | 52.61 | 48.28 | 48.48 | 119,283 | -4.29(-8.13%) |
May 19, 2009 | 52.20 | 53.35 | 52.20 | 52.78 | 112,346 | +0.45(+0.86%) |
May 18, 2009 | 53.06 | 53.10 | 50.85 | 52.33 | 102,494 | +2.37(+4.75%) |
May 15, 2009 | 53.18 | 53.18 | 48.24 | 49.95 | 131,596 | +1.06(+2.17%) |
May 14, 2009 | 48.56 | 49.30 | 46.73 | 48.89 | 52,029 | +0.70(+1.44%) |
May 13, 2009 | 52.12 | 52.12 | 46.73 | 48.20 | 56,491 | -4.09(-7.82%) |
May 12, 2009 | 56.86 | 57.11 | 50.69 | 52.28 | 56,015 | -2.90(-5.26%) |
May 11, 2009 | 55.23 | 55.43 | 51.92 | 55.19 | 46,897 | -1.72(-3.02%) |
May 08, 2009 | 53.51 | 57.03 | 52.94 | 56.90 | 31,257 | +4.82(+9.26%) |
May 07, 2009 | 55.19 | 57.19 | 50.70 | 52.08 | 42,630 | -2.25(-4.14%) |
May 06, 2009 | 53.35 | 55.15 | 51.59 | 54.33 | 36,501 | +1.80(+3.42%) |
May 05, 2009 | 53.92 | 54.00 | 51.14 | 52.53 | 40,077 | -0.57(-1.08%) |
May 04, 2009 | 50.98 | 54.66 | 50.45 | 53.10 | 58,936 | +3.31(+6.65%) |