Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 50.12 | 50.51 | 48.86 | 48.86 | 398,132 | -1.10(-2.21%) |
Apr 29, 2010 | 49.57 | 50.39 | 49.50 | 49.96 | 507,547 | +0.80(+1.64%) |
Apr 28, 2010 | 50.06 | 50.63 | 48.33 | 49.16 | 529,350 | -0.70(-1.40%) |
Apr 27, 2010 | 51.92 | 51.95 | 49.67 | 49.85 | 454,911 | -2.15(-4.14%) |
Apr 26, 2010 | 52.14 | 53.18 | 51.93 | 52.01 | 393,391 | -0.05(-0.09%) |
Apr 23, 2010 | 50.43 | 52.09 | 50.43 | 52.05 | 636,425 | +1.79(+3.57%) |
Apr 22, 2010 | 49.19 | 50.36 | 48.14 | 50.26 | 668,567 | +0.67(+1.35%) |
Apr 21, 2010 | 49.93 | 50.73 | 48.57 | 49.59 | 696,515 | +1.01(+2.07%) |
Apr 20, 2010 | 48.10 | 48.97 | 47.86 | 48.59 | 355,086 | +0.86(+1.81%) |
Apr 19, 2010 | 49.20 | 49.70 | 47.46 | 47.72 | 751,215 | -1.51(-3.07%) |
Apr 16, 2010 | 49.93 | 50.19 | 48.74 | 49.23 | 718,442 | -0.97(-1.93%) |
Apr 15, 2010 | 50.04 | 50.51 | 49.88 | 50.20 | 565,007 | +0.21(+0.43%) |
Apr 14, 2010 | 49.89 | 50.47 | 49.49 | 49.99 | 656,417 | +0.57(+1.16%) |
Apr 13, 2010 | 50.13 | 50.26 | 49.18 | 49.42 | 829,462 | -0.46(-0.91%) |
Apr 12, 2010 | 47.48 | 50.15 | 47.23 | 49.87 | 2,338,682 | +2.48(+5.23%) |
Apr 09, 2010 | 46.35 | 47.47 | 45.85 | 47.39 | 546,171 | +0.94(+2.02%) |
Apr 08, 2010 | 45.83 | 46.90 | 44.86 | 46.45 | 555,414 | -0.14(-0.29%) |
Apr 07, 2010 | 48.12 | 48.24 | 46.19 | 46.59 | 387,430 | -1.83(-3.78%) |
Apr 06, 2010 | 47.66 | 48.84 | 47.05 | 48.42 | 277,683 | +0.57(+1.19%) |
Apr 05, 2010 | 48.20 | 48.45 | 47.23 | 47.85 | 369,413 | +0.08(+0.16%) |
Apr 01, 2010 | 47.13 | 47.77 | 47.77 | 47.77 | 571,828 | +1.06(+2.26%) |
Mar 31, 2010 | 46.39 | 47.24 | 46.03 | 46.72 | 329,311 | +0.27(+0.58%) |
Mar 30, 2010 | 46.61 | 47.16 | 46.19 | 46.44 | 234,978 | +0.04(+0.08%) |
Mar 29, 2010 | 45.51 | 46.95 | 45.50 | 46.41 | 402,044 | +1.10(+2.44%) |
Mar 26, 2010 | 45.07 | 45.54 | 44.42 | 45.30 | 442,214 | +0.23(+0.52%) |
Mar 25, 2010 | 45.81 | 46.37 | 45.02 | 45.07 | 393,993 | -0.20(-0.45%) |
Mar 24, 2010 | 45.54 | 46.64 | 45.21 | 45.27 | 237,061 | -0.37(-0.81%) |
Mar 23, 2010 | 45.41 | 45.83 | 45.07 | 45.64 | 235,144 | +0.22(+0.49%) |
Mar 22, 2010 | 44.58 | 45.53 | 43.28 | 45.42 | 457,821 | +0.59(+1.32%) |
Mar 19, 2010 | 45.91 | 46.16 | 44.72 | 44.83 | 418,679 | -0.96(-2.10%) |
Mar 18, 2010 | 46.05 | 46.20 | 45.35 | 45.79 | 187,494 | -0.08(-0.17%) |
Mar 17, 2010 | 44.93 | 46.53 | 44.82 | 45.86 | 325,988 | +0.97(+2.16%) |
Mar 16, 2010 | 45.08 | 45.48 | 44.19 | 44.89 | 566,635 | -0.14(-0.30%) |
Mar 15, 2010 | 44.83 | 47.00 | 44.61 | 45.03 | 698,612 | -2.11(-4.48%) |
Mar 12, 2010 | 46.17 | 47.30 | 45.82 | 47.14 | 653,211 | +1.38(+3.01%) |
Mar 11, 2010 | 45.16 | 45.80 | 44.21 | 45.77 | 558,217 | +0.49(+1.09%) |
Mar 10, 2010 | 45.24 | 46.03 | 45.18 | 45.27 | 458,841 | +0.27(+0.60%) |
Mar 09, 2010 | 44.00 | 45.30 | 43.62 | 45.00 | 650,796 | +0.97(+2.20%) |
Mar 08, 2010 | 43.47 | 44.43 | 43.12 | 44.03 | 428,055 | +0.77(+1.77%) |
Mar 05, 2010 | 42.39 | 43.45 | 42.17 | 43.27 | 575,662 | +1.22(+2.90%) |
Mar 04, 2010 | 41.73 | 42.08 | 41.04 | 42.04 | 416,015 | +0.32(+0.77%) |
Mar 03, 2010 | 41.10 | 42.43 | 41.09 | 41.73 | 495,569 | +0.59(+1.44%) |
Mar 02, 2010 | 41.52 | 42.21 | 40.85 | 41.13 | 667,484 | -0.28(-0.68%) |
Mar 01, 2010 | 40.26 | 41.54 | 40.01 | 41.41 | 600,932 | +1.55(+3.89%) |
Feb 26, 2010 | 38.86 | 40.28 | 38.47 | 39.86 | 572,415 | +1.07(+2.75%) |
Feb 25, 2010 | 37.69 | 38.89 | 37.31 | 38.80 | 591,081 | +0.33(+0.86%) |
Feb 24, 2010 | 37.13 | 38.53 | 36.83 | 38.47 | 971,921 | +1.60(+4.34%) |
Feb 23, 2010 | 35.76 | 37.87 | 35.61 | 36.87 | 2,773,442 | -2.79(-7.04%) |
Feb 22, 2010 | 40.83 | 41.09 | 39.49 | 39.66 | 1,346,525 | -0.78(-1.94%) |
Feb 19, 2010 | 40.30 | 40.85 | 39.50 | 40.45 | 711,925 | +0.15(+0.36%) |
Feb 18, 2010 | 38.93 | 40.38 | 38.52 | 40.30 | 642,166 | +1.33(+3.41%) |
Feb 17, 2010 | 38.67 | 39.05 | 37.98 | 38.97 | 754,545 | +0.55(+1.44%) |
Feb 16, 2010 | 37.90 | 38.42 | 37.62 | 38.42 | 532,206 | +0.94(+2.51%) |
Feb 12, 2010 | 36.41 | 37.48 | 37.48 | 37.48 | 555,832 | +0.62(+1.68%) |
Feb 11, 2010 | 35.31 | 36.95 | 35.15 | 36.86 | 663,621 | +1.60(+4.53%) |
Feb 10, 2010 | 35.67 | 36.10 | 34.91 | 35.26 | 378,551 | -0.51(-1.44%) |
Feb 09, 2010 | 35.70 | 36.41 | 35.00 | 35.78 | 620,980 | +0.53(+1.51%) |
Feb 08, 2010 | 35.37 | 36.44 | 34.97 | 35.24 | 565,572 | -0.05(-0.14%) |
Feb 05, 2010 | 35.54 | 36.31 | 34.40 | 35.29 | 1,123,806 | -0.02(-0.05%) |
Feb 04, 2010 | 39.02 | 39.02 | 35.31 | 35.31 | 1,670,299 | -4.09(-10.38%) |
Feb 03, 2010 | 37.99 | 39.45 | 37.60 | 39.40 | 1,314,552 | +1.27(+3.33%) |
Feb 02, 2010 | 37.43 | 38.24 | 36.64 | 38.13 | 682,431 | +0.83(+2.23%) |
Feb 01, 2010 | 37.31 | 37.73 | 36.69 | 37.30 | 714,934 | +0.45(+1.21%) |
Jan 29, 2010 | 37.49 | 38.28 | 36.42 | 36.85 | 679,673 | -0.31(-0.83%) |
Jan 28, 2010 | 38.64 | 39.04 | 36.56 | 37.16 | 700,904 | -1.24(-3.23%) |
Jan 27, 2010 | 37.36 | 38.56 | 37.05 | 38.40 | 732,746 | +0.90(+2.40%) |
Jan 26, 2010 | 38.20 | 38.64 | 37.19 | 37.50 | 845,529 | -0.95(-2.47%) |
Jan 25, 2010 | 39.92 | 40.42 | 37.85 | 38.45 | 713,997 | -1.14(-2.89%) |
Jan 22, 2010 | 40.02 | 40.54 | 38.66 | 39.59 | 799,501 | -0.49(-1.23%) |
Jan 21, 2010 | 41.00 | 42.12 | 39.75 | 40.09 | 920,631 | -0.65(-1.59%) |
Jan 20, 2010 | 41.95 | 41.95 | 40.26 | 40.74 | 724,641 | -1.33(-3.16%) |
Jan 19, 2010 | 40.76 | 42.34 | 40.76 | 42.06 | 909,823 | +1.22(+2.99%) |
Jan 15, 2010 | 41.83 | 40.84 | 40.84 | 40.84 | 1,779,880 | -1.04(-2.48%) |
Jan 14, 2010 | 43.60 | 43.60 | 41.77 | 41.88 | 1,261,002 | -1.95(-4.44%) |
Jan 13, 2010 | 43.60 | 44.28 | 42.88 | 43.83 | 879,807 | +0.22(+0.51%) |
Jan 12, 2010 | 42.31 | 45.25 | 41.72 | 43.60 | 1,816,197 | -0.63(-1.42%) |
Jan 11, 2010 | 48.45 | 48.45 | 43.48 | 44.23 | 3,501,365 | -4.71(-9.62%) |
Jan 08, 2010 | 48.45 | 49.42 | 48.44 | 48.94 | 359,110 | +0.24(+0.50%) |
Jan 07, 2010 | 49.53 | 50.02 | 47.75 | 48.70 | 495,111 | -0.98(-1.97%) |
Jan 06, 2010 | 50.27 | 50.78 | 49.44 | 49.68 | 414,961 | -0.59(-1.18%) |
Jan 05, 2010 | 48.98 | 50.43 | 48.35 | 50.27 | 533,305 | +1.25(+2.55%) |
Jan 04, 2010 | 49.32 | 49.32 | 47.22 | 49.02 | 1,009,729 | -1.24(-2.47%) |
Dec 31, 2009 | 50.46 | 50.26 | 50.26 | 50.26 | 327,451 | -0.16(-0.33%) |
Dec 30, 2009 | 50.79 | 51.06 | 49.46 | 50.43 | 508,911 | -0.35(-0.69%) |
Dec 29, 2009 | 52.41 | 53.20 | 50.44 | 50.78 | 588,576 | -1.64(-3.12%) |
Dec 28, 2009 | 53.06 | 54.02 | 52.12 | 52.41 | 376,270 | -0.18(-0.35%) |
Dec 24, 2009 | 52.58 | 53.34 | 52.44 | 52.60 | 172,926 | +0.10(+0.18%) |
Dec 23, 2009 | 51.52 | 52.62 | 51.37 | 52.50 | 431,506 | +1.38(+2.69%) |
Dec 22, 2009 | 50.44 | 51.56 | 50.39 | 51.12 | 810,792 | +0.93(+1.85%) |
Dec 21, 2009 | 47.97 | 50.23 | 47.76 | 50.19 | 826,592 | +2.65(+5.56%) |
Dec 18, 2009 | 48.00 | 48.00 | 46.59 | 47.55 | 514,999 | +0.13(+0.27%) |
Dec 17, 2009 | 47.13 | 47.79 | 46.59 | 47.42 | 501,682 | +0.06(+0.12%) |
Dec 16, 2009 | 46.80 | 48.18 | 46.61 | 47.36 | 689,896 | +0.29(+0.62%) |
Dec 15, 2009 | 47.48 | 49.51 | 47.06 | 47.07 | 899,027 | -0.87(-1.82%) |
Dec 14, 2009 | 47.81 | 48.31 | 46.53 | 47.95 | 640,575 | +0.95(+2.02%) |
Dec 11, 2009 | 47.42 | 48.08 | 46.56 | 47.00 | 627,180 | -0.34(-0.72%) |
Dec 10, 2009 | 47.83 | 49.72 | 47.00 | 47.34 | 922,627 | -0.44(-0.91%) |
Dec 09, 2009 | 47.10 | 48.00 | 46.24 | 47.77 | 853,951 | -0.33(-0.68%) |
Dec 08, 2009 | 47.49 | 48.32 | 45.20 | 48.10 | 1,220,318 | +0.07(+0.14%) |
Dec 07, 2009 | 48.45 | 48.88 | 47.29 | 48.03 | 1,347,010 | -2.05(-4.10%) |
Dec 04, 2009 | 51.63 | 53.01 | 47.71 | 50.09 | 1,619,483 | -0.83(-1.64%) |
Dec 03, 2009 | 52.79 | 53.90 | 50.48 | 50.92 | 1,171,325 | -1.84(-3.49%) |
Dec 02, 2009 | 50.67 | 52.77 | 50.53 | 52.76 | 1,162,668 | +2.25(+4.45%) |
Dec 01, 2009 | 48.69 | 50.69 | 48.06 | 50.51 | 1,108,228 | +2.69(+5.63%) |
Nov 30, 2009 | 47.90 | 49.23 | 47.12 | 47.82 | 1,886,983 | +0.74(+1.56%) |
Nov 27, 2009 | 45.79 | 47.55 | 45.10 | 47.08 | 440,794 | -0.77(-1.60%) |
Nov 25, 2009 | 46.86 | 48.04 | 46.30 | 47.85 | 786,201 | +1.21(+2.60%) |
Nov 24, 2009 | 47.24 | 47.34 | 46.04 | 46.64 | 440,007 | -0.37(-0.78%) |
Nov 23, 2009 | 44.33 | 47.92 | 44.33 | 47.01 | 1,338,412 | +3.11(+7.09%) |
Nov 20, 2009 | 44.14 | 44.49 | 43.35 | 43.90 | 614,745 | -0.42(-0.94%) |
Nov 19, 2009 | 45.47 | 45.98 | 43.97 | 44.31 | 587,030 | -0.50(-1.12%) |
Nov 18, 2009 | 44.14 | 46.27 | 43.86 | 44.82 | 880,009 | +0.65(+1.47%) |
Nov 17, 2009 | 43.17 | 44.19 | 43.17 | 44.17 | 374,754 | +0.63(+1.45%) |
Nov 16, 2009 | 44.09 | 44.09 | 42.84 | 43.54 | 722,205 | -0.07(-0.16%) |
Nov 13, 2009 | 43.29 | 44.39 | 42.68 | 43.60 | 461,966 | -0.32(-0.73%) |
Nov 12, 2009 | 43.49 | 44.51 | 43.29 | 43.92 | 655,353 | +0.52(+1.21%) |
Nov 11, 2009 | 43.60 | 44.51 | 42.79 | 43.40 | 561,961 | +0.59(+1.38%) |
Nov 10, 2009 | 41.66 | 43.19 | 41.41 | 42.81 | 1,127,141 | -0.04(-0.09%) |
Nov 09, 2009 | 44.01 | 44.02 | 42.07 | 42.85 | 808,069 | -0.59(-1.36%) |
Nov 06, 2009 | 42.42 | 43.80 | 41.95 | 43.44 | 800,409 | +0.89(+2.10%) |
Nov 05, 2009 | 39.49 | 42.81 | 39.30 | 42.55 | 2,040,020 | +5.38(+14.47%) |
Nov 04, 2009 | 37.50 | 38.26 | 37.07 | 37.17 | 525,825 | +0.31(+0.84%) |
Nov 03, 2009 | 35.95 | 36.90 | 35.87 | 36.86 | 308,805 | +0.47(+1.30%) |
Nov 02, 2009 | 35.20 | 37.51 | 35.20 | 36.39 | 664,018 | +1.71(+4.92%) |
Oct 30, 2009 | 35.93 | 36.02 | 33.93 | 34.68 | 521,751 | -1.40(-3.87%) |
Oct 29, 2009 | 34.69 | 36.50 | 34.69 | 36.08 | 423,810 | +1.58(+4.58%) |
Oct 28, 2009 | 36.34 | 36.90 | 33.73 | 34.50 | 1,270,567 | -2.22(-6.04%) |
Oct 27, 2009 | 38.98 | 39.08 | 35.98 | 36.72 | 950,077 | -2.65(-6.72%) |
Oct 26, 2009 | 39.73 | 39.73 | 38.19 | 39.36 | 337,075 | +0.13(+0.32%) |
Oct 23, 2009 | 39.59 | 40.15 | 39.01 | 39.23 | 557,641 | +0.35(+0.90%) |
Oct 22, 2009 | 38.60 | 39.05 | 38.01 | 38.89 | 483,716 | +0.06(+0.15%) |
Oct 21, 2009 | 39.26 | 39.90 | 38.63 | 38.83 | 527,931 | -0.69(-1.74%) |
Oct 20, 2009 | 39.39 | 40.68 | 39.05 | 39.52 | 842,714 | -0.94(-2.32%) |
Oct 19, 2009 | 40.51 | 40.93 | 40.06 | 40.46 | 408,038 | -0.01(-0.02%) |
Oct 16, 2009 | 40.32 | 40.70 | 40.04 | 40.47 | 293,709 | -0.05(-0.12%) |
Oct 15, 2009 | 40.41 | 40.92 | 39.84 | 40.51 | 386,349 | -0.28(-0.69%) |
Oct 14, 2009 | 40.70 | 41.13 | 40.46 | 40.79 | 746,989 | +0.26(+0.65%) |
Oct 13, 2009 | 40.16 | 40.65 | 39.34 | 40.53 | 558,942 | +0.63(+1.58%) |
Oct 12, 2009 | 40.46 | 41.10 | 39.49 | 39.90 | 534,200 | -0.47(-1.15%) |
Oct 09, 2009 | 39.29 | 40.45 | 39.29 | 40.37 | 467,282 | +0.93(+2.36%) |
Oct 08, 2009 | 39.66 | 40.41 | 39.39 | 39.44 | 501,201 | -0.05(-0.12%) |
Oct 07, 2009 | 39.49 | 39.72 | 38.94 | 39.49 | 480,313 | -0.09(-0.22%) |
Oct 06, 2009 | 38.46 | 39.65 | 38.40 | 39.57 | 760,312 | +1.30(+3.39%) |
Oct 05, 2009 | 36.49 | 38.37 | 36.29 | 38.28 | 722,076 | +2.44(+6.81%) |
Oct 02, 2009 | 35.25 | 36.50 | 34.98 | 35.83 | 730,852 | -0.02(-0.05%) |
Oct 01, 2009 | 36.92 | 37.15 | 35.79 | 35.85 | 903,887 | -1.41(-3.80%) |
Sep 30, 2009 | 37.93 | 38.27 | 36.41 | 37.27 | 389,045 | -0.44(-1.16%) |
Sep 29, 2009 | 37.66 | 38.64 | 37.48 | 37.70 | 336,988 | -0.02(-0.05%) |
Sep 28, 2009 | 37.29 | 38.23 | 36.83 | 37.72 | 535,868 | +0.78(+2.12%) |
Sep 25, 2009 | 37.27 | 37.29 | 36.54 | 36.94 | 454,182 | -0.40(-1.06%) |
Sep 24, 2009 | 37.31 | 37.60 | 35.00 | 37.34 | 1,715,631 | +0.31(+0.84%) |
Sep 23, 2009 | 36.82 | 37.58 | 36.58 | 37.03 | 475,359 | +0.21(+0.58%) |
Sep 22, 2009 | 36.34 | 37.00 | 35.88 | 36.81 | 545,048 | +0.68(+1.88%) |
Sep 21, 2009 | 35.61 | 36.34 | 34.84 | 36.13 | 463,806 | +0.15(+0.40%) |
Sep 18, 2009 | 36.15 | 36.58 | 35.85 | 35.99 | 761,661 | +0.11(+0.30%) |
Sep 17, 2009 | 35.82 | 36.43 | 35.22 | 35.88 | 1,024,065 | +0.27(+0.76%) |
Sep 16, 2009 | 31.98 | 35.68 | 31.98 | 35.61 | 3,280,768 | +3.77(+11.84%) |
Sep 15, 2009 | 32.17 | 32.54 | 31.74 | 31.84 | 627,206 | -0.11(-0.33%) |
Sep 14, 2009 | 32.81 | 32.81 | 31.64 | 31.95 | 602,487 | -1.09(-3.29%) |
Sep 11, 2009 | 33.57 | 33.57 | 32.95 | 33.03 | 252,921 | -0.53(-1.59%) |
Sep 10, 2009 | 32.97 | 33.63 | 32.95 | 33.57 | 706,382 | +0.40(+1.20%) |
Sep 09, 2009 | 32.72 | 33.61 | 32.59 | 33.17 | 558,533 | +0.69(+2.12%) |
Sep 08, 2009 | 32.22 | 33.56 | 32.22 | 32.48 | 602,790 | +0.86(+2.73%) |
Sep 04, 2009 | 30.57 | 31.71 | 30.28 | 31.62 | 632,704 | +1.04(+3.39%) |
Sep 03, 2009 | 30.36 | 30.97 | 29.95 | 30.58 | 417,740 | +0.58(+1.94%) |
Sep 02, 2009 | 29.26 | 30.18 | 29.07 | 30.00 | 384,798 | +0.50(+1.71%) |
Sep 01, 2009 | 30.21 | 31.86 | 29.28 | 29.50 | 648,018 | -1.00(-3.27%) |
Aug 31, 2009 | 29.42 | 30.64 | 28.68 | 30.49 | 472,702 | +0.51(+1.71%) |
Aug 28, 2009 | 30.37 | 30.88 | 29.59 | 29.98 | 211,274 | +0.04(+0.13%) |
Aug 27, 2009 | 30.63 | 30.73 | 29.36 | 29.94 | 414,503 | -0.52(-1.72%) |
Aug 26, 2009 | 31.61 | 31.73 | 30.39 | 30.47 | 461,868 | -0.68(-2.18%) |
Aug 25, 2009 | 31.32 | 31.63 | 30.81 | 31.14 | 590,823 | +0.13(+0.41%) |
Aug 24, 2009 | 30.69 | 31.80 | 30.43 | 31.02 | 379,318 | +0.51(+1.68%) |
Aug 21, 2009 | 30.03 | 30.51 | 29.69 | 30.50 | 598,471 | +0.95(+3.21%) |
Aug 20, 2009 | 29.98 | 29.98 | 29.05 | 29.55 | 526,324 | +0.23(+0.79%) |
Aug 19, 2009 | 28.97 | 29.92 | 28.62 | 29.32 | 660,986 | -0.29(-0.98%) |
Aug 18, 2009 | 29.48 | 30.20 | 28.85 | 29.61 | 571,070 | +0.25(+0.86%) |
Aug 17, 2009 | 29.42 | 30.04 | 27.99 | 29.36 | 1,051,399 | -1.35(-4.39%) |
Aug 14, 2009 | 31.83 | 31.98 | 30.41 | 30.71 | 533,187 | -1.12(-3.53%) |
Aug 13, 2009 | 32.29 | 32.66 | 31.19 | 31.83 | 765,031 | -0.43(-1.32%) |
Aug 12, 2009 | 31.79 | 33.02 | 31.49 | 32.26 | 356,184 | +0.47(+1.46%) |
Aug 11, 2009 | 32.96 | 33.62 | 31.52 | 31.79 | 545,823 | -1.23(-3.73%) |
Aug 10, 2009 | 32.98 | 33.95 | 32.70 | 33.02 | 480,184 | +0.04(+0.12%) |
Aug 07, 2009 | 32.95 | 33.42 | 32.24 | 32.98 | 1,019,867 | +0.70(+2.16%) |
Aug 06, 2009 | 30.27 | 34.74 | 29.66 | 32.29 | 2,149,290 | +1.54(+5.01%) |
Aug 05, 2009 | 29.77 | 31.00 | 29.07 | 30.75 | 980,720 | +1.10(+3.69%) |
Aug 04, 2009 | 29.78 | 30.23 | 29.19 | 29.65 | 378,544 | -0.11(-0.36%) |
Aug 03, 2009 | 28.61 | 30.04 | 28.10 | 29.76 | 477,908 | +1.84(+6.59%) |
Jul 31, 2009 | 28.13 | 28.99 | 27.72 | 27.92 | 520,369 | -0.45(-1.57%) |
Jul 30, 2009 | 27.55 | 29.06 | 27.55 | 28.36 | 397,007 | +1.12(+4.13%) |
Jul 29, 2009 | 27.06 | 27.54 | 26.34 | 27.24 | 400,384 | +0.02(+0.07%) |
Jul 28, 2009 | 29.27 | 29.94 | 26.61 | 27.22 | 1,347,144 | -2.30(-7.78%) |
Jul 27, 2009 | 29.58 | 29.97 | 28.92 | 29.52 | 467,129 | -0.05(-0.16%) |
Jul 24, 2009 | 30.04 | 30.23 | 29.36 | 29.56 | 326,343 | -0.75(-2.46%) |
Jul 23, 2009 | 29.34 | 30.51 | 29.08 | 30.31 | 812,157 | +1.03(+3.51%) |
Jul 22, 2009 | 29.52 | 30.52 | 28.93 | 29.28 | 602,117 | -0.33(-1.11%) |
Jul 21, 2009 | 28.45 | 29.67 | 27.91 | 29.61 | 1,360,047 | +1.45(+5.16%) |
Jul 20, 2009 | 26.79 | 28.52 | 26.78 | 28.16 | 812,994 | +1.61(+6.06%) |
Jul 17, 2009 | 28.46 | 28.71 | 26.10 | 26.55 | 927,486 | -1.79(-6.32%) |
Jul 16, 2009 | 26.86 | 28.73 | 26.86 | 28.34 | 493,857 | +0.68(+2.45%) |
Jul 15, 2009 | 26.42 | 27.68 | 26.21 | 27.66 | 1,179,816 | +1.75(+6.77%) |
Jul 14, 2009 | 25.17 | 26.07 | 24.84 | 25.91 | 523,382 | +0.79(+3.16%) |
Jul 13, 2009 | 23.68 | 25.39 | 23.42 | 25.12 | 584,584 | +1.29(+5.41%) |
Jul 10, 2009 | 22.74 | 23.92 | 22.49 | 23.83 | 320,010 | +0.84(+3.67%) |
Jul 09, 2009 | 22.82 | 23.34 | 22.34 | 22.98 | 276,754 | +0.48(+2.15%) |
Jul 08, 2009 | 23.37 | 23.37 | 22.17 | 22.50 | 471,355 | -0.82(-3.53%) |
Jul 07, 2009 | 23.81 | 24.03 | 23.22 | 23.32 | 249,746 | -0.47(-2.00%) |
Jul 06, 2009 | 25.19 | 25.29 | 23.36 | 23.80 | 408,157 | -1.54(-6.08%) |
Jul 02, 2009 | 26.12 | 26.12 | 25.19 | 25.34 | 422,813 | -0.48(-1.88%) |
Jul 01, 2009 | 26.22 | 26.47 | 25.64 | 25.82 | 380,593 | -0.22(-0.86%) |
Jun 30, 2009 | 25.71 | 26.57 | 25.71 | 26.05 | 459,175 | +0.34(+1.32%) |
Jun 29, 2009 | 24.74 | 26.10 | 24.44 | 25.71 | 564,121 | +0.96(+3.88%) |
Jun 26, 2009 | 23.55 | 24.84 | 23.31 | 24.75 | 548,489 | +0.97(+4.07%) |
Jun 25, 2009 | 23.31 | 23.82 | 21.91 | 23.78 | 343,535 | +1.48(+6.65%) |
Jun 24, 2009 | 21.56 | 22.60 | 21.49 | 22.30 | 241,684 | +0.91(+4.26%) |
Jun 23, 2009 | 21.08 | 21.66 | 20.85 | 21.39 | 334,809 | +0.21(+1.01%) |
Jun 22, 2009 | 22.89 | 22.89 | 20.54 | 21.17 | 676,150 | -1.97(-8.50%) |
Jun 19, 2009 | 23.26 | 23.43 | 22.71 | 23.14 | 462,150 | +0.23(+1.02%) |
Jun 18, 2009 | 22.63 | 23.07 | 22.29 | 22.91 | 253,064 | +0.31(+1.37%) |
Jun 17, 2009 | 22.45 | 22.92 | 21.38 | 22.60 | 444,292 | +0.08(+0.34%) |
Jun 16, 2009 | 23.57 | 23.78 | 22.48 | 22.52 | 430,004 | -0.78(-3.37%) |
Jun 15, 2009 | 24.16 | 24.17 | 22.39 | 23.30 | 529,356 | -1.05(-4.30%) |
Jun 12, 2009 | 23.36 | 24.50 | 23.30 | 24.35 | 551,559 | +0.27(+1.13%) |
Jun 11, 2009 | 24.25 | 24.79 | 23.98 | 24.08 | 610,787 | -0.13(-0.52%) |
Jun 10, 2009 | 23.47 | 24.28 | 23.29 | 24.21 | 850,353 | +1.00(+4.30%) |
Jun 09, 2009 | 23.22 | 23.55 | 22.71 | 23.21 | 427,777 | +0.23(+1.01%) |
Jun 08, 2009 | 23.43 | 24.20 | 22.87 | 22.97 | 584,236 | +0.09(+0.38%) |
Jun 05, 2009 | 22.97 | 23.23 | 22.62 | 22.89 | 450,663 | +0.11(+0.47%) |
Jun 04, 2009 | 22.66 | 23.22 | 22.47 | 22.78 | 491,922 | +0.40(+1.77%) |
Jun 03, 2009 | 22.82 | 22.94 | 22.04 | 22.38 | 420,576 | +0.13(+0.57%) |
Jun 02, 2009 | 22.03 | 23.17 | 21.57 | 22.26 | 895,317 | +0.22(+1.01%) |
Jun 01, 2009 | 21.20 | 22.38 | 21.12 | 22.04 | 838,463 | +1.07(+5.08%) |
May 29, 2009 | 19.71 | 21.32 | 19.71 | 20.97 | 1,969,229 | +1.25(+6.34%) |
May 28, 2009 | 20.17 | 20.22 | 18.56 | 19.72 | 1,390,633 | -0.15(-0.78%) |
May 27, 2009 | 21.56 | 21.56 | 19.72 | 19.87 | 1,491,774 | -1.94(-8.88%) |
May 26, 2009 | 21.50 | 22.08 | 21.11 | 21.81 | 590,963 | +0.10(+0.45%) |
May 22, 2009 | 22.08 | 22.63 | 21.41 | 21.72 | 403,695 | -0.13(-0.58%) |
May 21, 2009 | 22.48 | 22.76 | 21.52 | 21.84 | 599,305 | -0.94(-4.13%) |
May 20, 2009 | 22.98 | 23.80 | 22.40 | 22.78 | 629,373 | -0.03(-0.13%) |
May 19, 2009 | 22.87 | 23.20 | 22.53 | 22.81 | 622,862 | -0.27(-1.18%) |
May 18, 2009 | 24.12 | 24.72 | 22.07 | 23.08 | 1,047,039 | -0.83(-3.48%) |
May 15, 2009 | 23.49 | 24.22 | 23.35 | 23.91 | 428,490 | +0.40(+1.69%) |
May 14, 2009 | 22.87 | 24.00 | 22.67 | 23.52 | 508,699 | +0.69(+3.01%) |
May 13, 2009 | 24.22 | 24.63 | 22.71 | 22.83 | 707,975 | -1.98(-7.97%) |
May 12, 2009 | 24.50 | 25.16 | 23.33 | 24.81 | 1,041,096 | +1.31(+5.57%) |
May 11, 2009 | 23.22 | 24.03 | 22.83 | 23.50 | 873,702 | -0.04(-0.16%) |
May 08, 2009 | 23.37 | 23.91 | 21.69 | 23.54 | 1,114,260 | +0.69(+3.01%) |
May 07, 2009 | 26.44 | 26.89 | 21.35 | 22.85 | 3,607,711 | -5.19(-18.52%) |
May 06, 2009 | 27.42 | 28.66 | 27.03 | 28.04 | 1,262,302 | +1.02(+3.76%) |
May 05, 2009 | 26.32 | 27.20 | 26.26 | 27.03 | 606,068 | +0.40(+1.49%) |
May 04, 2009 | 26.48 | 27.42 | 26.27 | 26.63 | 424,702 | +0.06(+0.22%) |