Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.90 | 48.22 | 47.45 | 47.67 | 24,998 | -0.23(-0.48%) |
May 27, 2010 | 46.91 | 48.17 | 46.39 | 47.90 | 33,478 | +1.40(+3.01%) |
May 26, 2010 | 46.07 | 47.30 | 45.77 | 46.50 | 38,652 | +0.57(+1.24%) |
May 25, 2010 | 45.49 | 46.24 | 44.69 | 45.93 | 16,878 | -0.26(-0.56%) |
May 24, 2010 | 46.42 | 47.65 | 45.41 | 46.19 | 38,339 | -0.03(-0.06%) |
May 21, 2010 | 45.19 | 47.49 | 44.32 | 46.22 | 22,761 | +0.36(+0.78%) |
May 20, 2010 | 44.83 | 46.38 | 44.29 | 45.86 | 86,798 | -1.08(-2.30%) |
May 19, 2010 | 47.38 | 47.43 | 45.94 | 46.94 | 32,045 | -0.41(-0.87%) |
May 18, 2010 | 46.00 | 47.55 | 46.00 | 47.35 | 121,407 | +1.09(+2.36%) |
May 17, 2010 | 45.62 | 46.75 | 45.62 | 46.26 | 60,399 | +0.68(+1.49%) |
May 14, 2010 | 45.20 | 45.94 | 44.11 | 45.58 | 29,891 | +0.15(+0.33%) |
May 13, 2010 | 46.62 | 46.63 | 44.87 | 45.43 | 28,643 | -1.17(-2.51%) |
May 12, 2010 | 44.90 | 46.70 | 43.59 | 46.60 | 31,134 | +1.68(+3.74%) |
May 11, 2010 | 44.31 | 45.44 | 44.00 | 44.92 | 27,458 | -0.13(-0.29%) |
May 10, 2010 | 44.42 | 45.32 | 43.00 | 45.05 | 29,313 | +2.89(+6.85%) |
May 07, 2010 | 42.34 | 42.71 | 41.51 | 42.16 | 48,153 | -0.58(-1.36%) |
May 06, 2010 | 44.48 | 44.79 | 42.14 | 42.74 | 60,492 | -1.74(-3.91%) |
May 05, 2010 | 44.74 | 45.10 | 44.44 | 44.48 | 65,754 | -0.73(-1.61%) |
May 04, 2010 | 44.77 | 45.42 | 44.50 | 45.21 | 41,129 | -0.23(-0.51%) |
May 03, 2010 | 44.52 | 45.94 | 44.52 | 45.44 | 71,171 | +0.34(+0.75%) |
Apr 30, 2010 | 46.75 | 46.75 | 45.00 | 45.10 | 45,776 | -1.65(-3.53%) |
Apr 29, 2010 | 45.56 | 46.93 | 45.11 | 46.75 | 25,365 | +1.61(+3.57%) |
Apr 28, 2010 | 45.49 | 45.58 | 44.96 | 45.14 | 12,645 | -0.24(-0.53%) |
Apr 27, 2010 | 47.06 | 47.47 | 44.57 | 45.38 | 37,668 | -1.61(-3.43%) |
Apr 26, 2010 | 47.64 | 48.38 | 46.14 | 46.99 | 43,081 | +0.78(+1.69%) |
Apr 23, 2010 | 45.72 | 46.97 | 45.40 | 46.21 | 38,047 | +0.44(+0.96%) |
Apr 22, 2010 | 44.23 | 45.81 | 44.23 | 45.77 | 25,736 | +1.13(+2.53%) |
Apr 21, 2010 | 43.23 | 45.28 | 43.23 | 44.64 | 42,590 | +1.54(+3.57%) |
Apr 20, 2010 | 42.68 | 43.12 | 42.56 | 43.10 | 15,375 | +0.70(+1.65%) |
Apr 19, 2010 | 42.77 | 42.80 | 42.12 | 42.40 | 38,373 | -0.39(-0.91%) |
Apr 16, 2010 | 43.40 | 43.51 | 42.71 | 42.79 | 48,826 | -0.73(-1.68%) |
Apr 15, 2010 | 43.04 | 43.54 | 42.87 | 43.52 | 25,398 | +0.58(+1.35%) |
Apr 14, 2010 | 42.20 | 43.13 | 42.10 | 42.94 | 34,061 | +0.80(+1.90%) |
Apr 13, 2010 | 41.87 | 42.33 | 41.72 | 42.14 | 11,403 | +0.15(+0.36%) |
Apr 12, 2010 | 42.27 | 42.76 | 41.32 | 41.99 | 32,270 | -0.77(-1.80%) |
Apr 09, 2010 | 44.09 | 44.09 | 42.12 | 42.76 | 33,053 | -1.21(-2.75%) |
Apr 08, 2010 | 43.74 | 44.20 | 43.12 | 43.97 | 15,199 | +0.23(+0.53%) |
Apr 07, 2010 | 44.06 | 44.47 | 43.05 | 43.74 | 47,488 | -0.43(-0.97%) |
Apr 06, 2010 | 44.71 | 45.25 | 43.85 | 44.17 | 54,205 | -0.61(-1.36%) |
Apr 05, 2010 | 42.96 | 45.29 | 42.93 | 44.78 | 57,532 | +1.84(+4.29%) |
Apr 01, 2010 | 41.31 | 42.94 | 42.94 | 42.94 | 78,500 | +1.70(+4.12%) |
Mar 31, 2010 | 42.26 | 42.56 | 41.00 | 41.24 | 46,791 | -1.02(-2.41%) |
Mar 30, 2010 | 42.30 | 42.65 | 42.00 | 42.26 | 23,006 | -0.12(-0.28%) |
Mar 29, 2010 | 42.26 | 42.74 | 42.01 | 42.38 | 23,479 | +0.33(+0.78%) |
Mar 26, 2010 | 42.27 | 42.82 | 42.00 | 42.05 | 25,191 | -0.23(-0.54%) |
Mar 25, 2010 | 42.11 | 42.83 | 41.50 | 42.28 | 93,805 | +0.34(+0.81%) |
Mar 24, 2010 | 41.62 | 42.19 | 40.85 | 41.94 | 80,402 | +0.19(+0.46%) |
Mar 23, 2010 | 42.23 | 42.40 | 41.15 | 41.75 | 36,609 | -0.60(-1.42%) |
Mar 22, 2010 | 42.15 | 42.59 | 41.54 | 42.35 | 23,887 | -0.06(-0.14%) |
Mar 19, 2010 | 43.70 | 43.70 | 42.18 | 42.41 | 48,947 | -0.98(-2.26%) |
Mar 18, 2010 | 43.55 | 43.96 | 42.78 | 43.39 | 23,629 | +0.07(+0.16%) |
Mar 17, 2010 | 42.74 | 44.26 | 42.74 | 43.32 | 37,211 | +0.27(+0.63%) |
Mar 16, 2010 | 42.99 | 43.05 | 41.71 | 43.05 | 27,622 | +0.05(+0.12%) |
Mar 15, 2010 | 42.21 | 43.61 | 41.55 | 43.00 | 39,774 | -0.61(-1.40%) |
Mar 12, 2010 | 43.99 | 44.41 | 43.00 | 43.61 | 30,838 | -0.34(-0.77%) |
Mar 11, 2010 | 43.95 | 44.68 | 43.63 | 43.95 | 28,999 | +0.00(+0.00%) |
Mar 10, 2010 | 44.21 | 44.72 | 43.66 | 43.95 | 38,638 | -0.30(-0.68%) |
Mar 09, 2010 | 44.08 | 44.98 | 43.38 | 44.25 | 77,359 | -0.06(-0.14%) |
Mar 08, 2010 | 43.59 | 44.59 | 43.08 | 44.31 | 34,158 | +0.84(+1.93%) |
Mar 05, 2010 | 43.38 | 44.05 | 42.50 | 43.47 | 44,517 | +0.38(+0.88%) |
Mar 04, 2010 | 43.56 | 43.74 | 42.50 | 43.09 | 45,991 | -0.64(-1.46%) |
Mar 03, 2010 | 44.90 | 45.48 | 43.68 | 43.73 | 64,375 | -0.81(-1.82%) |
Mar 02, 2010 | 42.60 | 45.17 | 42.60 | 44.54 | 89,322 | +2.13(+5.02%) |
Mar 01, 2010 | 40.96 | 42.66 | 40.65 | 42.41 | 73,276 | +2.24(+5.58%) |
Feb 26, 2010 | 40.68 | 41.25 | 40.11 | 40.17 | 26,954 | -0.37(-0.91%) |
Feb 25, 2010 | 41.12 | 41.80 | 40.16 | 40.54 | 30,513 | -0.78(-1.89%) |
Feb 24, 2010 | 40.37 | 42.10 | 39.95 | 41.32 | 80,283 | +1.16(+2.89%) |
Feb 23, 2010 | 40.22 | 40.46 | 40.01 | 40.16 | 23,705 | +0.01(+0.02%) |
Feb 22, 2010 | 40.33 | 40.50 | 39.98 | 40.15 | 20,175 | -0.21(-0.52%) |
Feb 19, 2010 | 40.54 | 40.54 | 39.96 | 40.36 | 22,644 | -0.17(-0.42%) |
Feb 18, 2010 | 40.45 | 40.60 | 39.91 | 40.53 | 26,196 | +0.20(+0.50%) |
Feb 17, 2010 | 40.50 | 40.79 | 39.81 | 40.33 | 24,701 | -0.04(-0.10%) |
Feb 16, 2010 | 40.09 | 40.41 | 39.30 | 40.37 | 46,073 | +0.48(+1.20%) |
Feb 12, 2010 | 40.00 | 39.89 | 39.89 | 39.89 | 33,400 | -0.30(-0.75%) |
Feb 11, 2010 | 39.08 | 40.32 | 39.06 | 40.19 | 55,931 | +1.19(+3.05%) |
Feb 10, 2010 | 40.83 | 40.96 | 38.57 | 39.00 | 123,385 | -1.90(-4.65%) |
Feb 09, 2010 | 42.05 | 42.05 | 39.83 | 40.90 | 81,677 | -0.90(-2.15%) |
Feb 08, 2010 | 42.61 | 42.66 | 41.55 | 41.80 | 57,248 | -0.99(-2.31%) |
Feb 05, 2010 | 44.05 | 45.31 | 41.49 | 42.79 | 65,634 | -1.21(-2.75%) |
Feb 04, 2010 | 44.60 | 44.99 | 43.50 | 44.00 | 110,772 | -1.49(-3.28%) |
Feb 03, 2010 | 51.35 | 51.59 | 45.47 | 45.49 | 174,267 | -5.77(-11.26%) |
Feb 02, 2010 | 53.00 | 53.00 | 51.17 | 51.26 | 91,120 | -1.92(-3.61%) |
Feb 01, 2010 | 53.92 | 53.97 | 53.05 | 53.18 | 126,734 | -0.04(-0.08%) |
Jan 29, 2010 | 53.50 | 53.50 | 52.79 | 53.22 | 66,554 | +0.10(+0.19%) |
Jan 28, 2010 | 53.45 | 53.50 | 52.66 | 53.12 | 148,239 | +0.48(+0.91%) |
Jan 27, 2010 | 49.43 | 53.25 | 49.43 | 52.64 | 85,042 | +3.17(+6.41%) |
Jan 26, 2010 | 49.23 | 50.13 | 49.00 | 49.47 | 40,214 | +0.32(+0.65%) |
Jan 25, 2010 | 49.64 | 49.67 | 48.59 | 49.15 | 37,479 | +0.07(+0.14%) |
Jan 22, 2010 | 49.61 | 49.66 | 48.99 | 49.08 | 35,982 | -0.41(-0.83%) |
Jan 21, 2010 | 49.20 | 50.96 | 48.85 | 49.49 | 83,316 | +0.49(+1.00%) |
Jan 20, 2010 | 48.59 | 49.09 | 47.90 | 49.00 | 34,709 | +0.51(+1.05%) |
Jan 19, 2010 | 47.99 | 49.05 | 47.57 | 48.49 | 41,233 | +1.07(+2.26%) |
Jan 15, 2010 | 48.21 | 47.42 | 47.42 | 47.42 | 37,500 | -0.58(-1.21%) |
Jan 14, 2010 | 46.64 | 48.50 | 46.64 | 48.00 | 39,456 | +1.12(+2.39%) |
Jan 13, 2010 | 48.31 | 48.88 | 45.60 | 46.88 | 71,614 | -1.32(-2.74%) |
Jan 12, 2010 | 47.96 | 48.31 | 47.76 | 48.20 | 50,816 | +0.24(+0.50%) |
Jan 11, 2010 | 46.49 | 49.30 | 45.98 | 47.96 | 120,790 | +3.98(+9.05%) |
Jan 08, 2010 | 43.99 | 44.28 | 43.66 | 43.98 | 15,774 | +0.00(+0.00%) |
Jan 07, 2010 | 43.81 | 44.15 | 43.50 | 43.98 | 30,575 | +0.08(+0.18%) |
Jan 06, 2010 | 43.65 | 44.11 | 43.43 | 43.90 | 18,186 | +0.10(+0.23%) |
Jan 05, 2010 | 43.92 | 44.99 | 43.80 | 43.80 | 70,964 | -0.04(-0.09%) |
Jan 04, 2010 | 42.83 | 44.42 | 42.83 | 43.84 | 62,597 | +1.74(+4.13%) |
Dec 31, 2009 | 42.24 | 42.10 | 42.10 | 42.10 | 41,100 | -0.03(-0.07%) |
Dec 30, 2009 | 42.40 | 42.87 | 41.15 | 42.13 | 57,171 | -0.77(-1.79%) |
Dec 29, 2009 | 43.67 | 43.85 | 42.25 | 42.90 | 27,833 | -0.79(-1.81%) |
Dec 28, 2009 | 44.00 | 44.93 | 43.35 | 43.69 | 53,828 | +0.58(+1.35%) |
Dec 24, 2009 | 42.53 | 43.11 | 42.07 | 43.11 | 13,106 | +1.06(+2.52%) |
Dec 23, 2009 | 41.23 | 42.41 | 41.23 | 42.05 | 24,224 | +0.82(+1.99%) |
Dec 22, 2009 | 41.33 | 41.54 | 40.41 | 41.23 | 97,499 | -0.06(-0.15%) |
Dec 21, 2009 | 40.43 | 41.98 | 40.09 | 41.29 | 64,867 | +1.40(+3.51%) |
Dec 18, 2009 | 39.98 | 40.50 | 38.12 | 39.89 | 111,675 | +0.35(+0.89%) |
Dec 17, 2009 | 39.58 | 39.73 | 38.69 | 39.54 | 74,190 | +0.49(+1.25%) |
Dec 16, 2009 | 36.45 | 39.70 | 36.39 | 39.05 | 184,655 | +3.05(+8.47%) |
Dec 15, 2009 | 35.06 | 36.57 | 35.00 | 36.00 | 83,926 | +0.77(+2.19%) |
Dec 14, 2009 | 34.65 | 35.25 | 34.50 | 35.23 | 67,543 | +0.23(+0.66%) |
Dec 11, 2009 | 34.26 | 35.00 | 34.10 | 35.00 | 41,494 | +0.74(+2.16%) |
Dec 10, 2009 | 34.76 | 34.84 | 34.11 | 34.26 | 31,460 | -0.30(-0.87%) |
Dec 09, 2009 | 34.19 | 34.67 | 34.09 | 34.56 | 24,770 | +0.49(+1.44%) |
Dec 08, 2009 | 34.51 | 34.51 | 34.05 | 34.07 | 10,858 | -0.42(-1.22%) |
Dec 07, 2009 | 34.90 | 34.94 | 34.40 | 34.49 | 29,621 | -0.03(-0.09%) |
Dec 04, 2009 | 34.09 | 34.97 | 34.00 | 34.52 | 29,451 | +0.92(+2.74%) |
Dec 03, 2009 | 35.00 | 35.00 | 33.49 | 33.60 | 25,754 | -1.25(-3.59%) |
Dec 02, 2009 | 34.45 | 35.36 | 34.45 | 34.85 | 18,554 | +0.32(+0.93%) |
Dec 01, 2009 | 34.73 | 34.80 | 33.87 | 34.53 | 65,522 | -0.06(-0.17%) |
Nov 30, 2009 | 33.76 | 34.68 | 33.21 | 34.59 | 49,925 | +0.96(+2.85%) |
Nov 27, 2009 | 34.00 | 35.00 | 33.62 | 33.63 | 21,193 | -1.04(-3.00%) |
Nov 25, 2009 | 35.01 | 35.02 | 34.52 | 34.67 | 15,370 | -0.32(-0.91%) |
Nov 24, 2009 | 35.16 | 35.25 | 34.61 | 34.99 | 17,505 | +0.01(+0.03%) |
Nov 23, 2009 | 34.83 | 35.43 | 34.66 | 34.98 | 32,162 | +0.40(+1.16%) |
Nov 20, 2009 | 34.63 | 34.84 | 34.26 | 34.58 | 24,723 | -0.32(-0.92%) |
Nov 19, 2009 | 34.91 | 34.96 | 34.43 | 34.90 | 30,567 | -0.10(-0.29%) |
Nov 18, 2009 | 34.95 | 35.00 | 34.32 | 35.00 | 20,889 | +0.19(+0.55%) |
Nov 17, 2009 | 34.75 | 34.88 | 34.55 | 34.81 | 19,842 | +0.06(+0.17%) |
Nov 16, 2009 | 34.58 | 35.05 | 34.43 | 34.75 | 37,813 | +0.75(+2.21%) |
Nov 13, 2009 | 34.65 | 34.76 | 33.56 | 34.00 | 37,491 | -0.06(-0.18%) |
Nov 12, 2009 | 34.55 | 35.01 | 34.04 | 34.06 | 45,519 | -0.43(-1.25%) |
Nov 11, 2009 | 34.25 | 34.61 | 34.25 | 34.49 | 29,083 | +0.63(+1.86%) |
Nov 10, 2009 | 34.35 | 35.12 | 33.71 | 33.86 | 64,049 | -0.53(-1.54%) |
Nov 09, 2009 | 34.70 | 34.89 | 34.20 | 34.39 | 38,624 | +0.26(+0.76%) |
Nov 06, 2009 | 33.83 | 34.44 | 33.46 | 34.13 | 11,344 | +0.13(+0.38%) |
Nov 05, 2009 | 34.46 | 34.48 | 33.81 | 34.00 | 50,422 | -0.35(-1.02%) |
Nov 04, 2009 | 34.63 | 34.63 | 34.00 | 34.35 | 28,296 | -0.26(-0.75%) |
Nov 03, 2009 | 34.45 | 34.68 | 34.18 | 34.61 | 20,538 | -0.13(-0.37%) |
Nov 02, 2009 | 33.85 | 34.74 | 33.02 | 34.74 | 68,320 | +0.37(+1.08%) |
Oct 30, 2009 | 34.65 | 34.88 | 33.86 | 34.37 | 39,139 | -0.59(-1.69%) |
Oct 29, 2009 | 34.77 | 35.33 | 34.36 | 34.96 | 26,605 | +0.22(+0.63%) |
Oct 28, 2009 | 34.94 | 35.73 | 34.54 | 34.74 | 39,345 | -0.26(-0.74%) |
Oct 27, 2009 | 36.00 | 36.04 | 35.00 | 35.00 | 34,228 | -1.10(-3.05%) |
Oct 26, 2009 | 36.72 | 36.94 | 36.10 | 36.10 | 11,670 | -0.51(-1.39%) |
Oct 23, 2009 | 36.91 | 36.96 | 36.13 | 36.61 | 18,391 | +0.04(+0.11%) |
Oct 22, 2009 | 35.64 | 37.00 | 35.51 | 36.57 | 19,568 | +0.68(+1.89%) |
Oct 21, 2009 | 36.04 | 36.82 | 35.64 | 35.89 | 18,544 | -0.33(-0.91%) |
Oct 20, 2009 | 36.00 | 36.74 | 35.94 | 36.22 | 20,233 | -0.54(-1.47%) |
Oct 19, 2009 | 36.16 | 37.00 | 35.42 | 36.76 | 21,622 | +0.80(+2.22%) |
Oct 16, 2009 | 36.40 | 37.00 | 35.57 | 35.96 | 14,673 | -0.54(-1.48%) |
Oct 15, 2009 | 36.15 | 36.50 | 35.59 | 36.50 | 22,589 | +0.19(+0.52%) |
Oct 14, 2009 | 36.05 | 36.42 | 35.48 | 36.31 | 34,215 | +0.47(+1.31%) |
Oct 13, 2009 | 35.49 | 35.89 | 35.13 | 35.84 | 21,583 | +0.49(+1.39%) |
Oct 12, 2009 | 35.90 | 36.50 | 35.28 | 35.35 | 24,496 | +0.05(+0.14%) |
Oct 09, 2009 | 35.31 | 35.80 | 34.93 | 35.30 | 45,281 | +0.08(+0.23%) |
Oct 08, 2009 | 35.50 | 36.22 | 35.17 | 35.22 | 33,529 | +0.13(+0.37%) |
Oct 07, 2009 | 34.24 | 35.21 | 34.24 | 35.09 | 29,449 | +0.84(+2.45%) |
Oct 06, 2009 | 34.30 | 34.51 | 33.53 | 34.25 | 75,157 | +0.23(+0.68%) |
Oct 05, 2009 | 32.48 | 34.30 | 32.41 | 34.02 | 73,604 | +1.82(+5.65%) |
Oct 02, 2009 | 30.96 | 32.40 | 30.69 | 32.20 | 61,063 | +1.24(+4.01%) |
Oct 01, 2009 | 31.89 | 32.43 | 30.56 | 30.96 | 60,381 | -1.23(-3.82%) |
Sep 30, 2009 | 32.72 | 33.82 | 31.56 | 32.19 | 107,161 | -0.68(-2.07%) |
Sep 29, 2009 | 30.69 | 33.96 | 30.69 | 32.87 | 87,212 | +2.90(+9.68%) |
Sep 28, 2009 | 29.84 | 30.71 | 29.26 | 29.97 | 80,097 | +1.73(+6.13%) |
Sep 25, 2009 | 28.38 | 28.75 | 28.18 | 28.24 | 37,741 | -0.13(-0.46%) |
Sep 24, 2009 | 29.38 | 29.38 | 28.36 | 28.37 | 21,460 | -0.82(-2.81%) |
Sep 23, 2009 | 29.76 | 30.35 | 29.16 | 29.19 | 35,616 | -0.62(-2.08%) |
Sep 22, 2009 | 30.23 | 30.67 | 29.67 | 29.81 | 16,444 | -0.10(-0.33%) |
Sep 21, 2009 | 29.42 | 30.39 | 29.42 | 29.91 | 42,926 | +0.16(+0.54%) |
Sep 18, 2009 | 29.39 | 29.86 | 29.17 | 29.75 | 50,196 | +0.37(+1.26%) |
Sep 17, 2009 | 29.39 | 29.63 | 29.19 | 29.38 | 16,532 | -0.05(-0.17%) |
Sep 16, 2009 | 29.02 | 29.54 | 29.00 | 29.43 | 10,014 | +0.43(+1.48%) |
Sep 15, 2009 | 29.01 | 29.35 | 28.80 | 29.00 | 14,275 | -0.14(-0.48%) |
Sep 14, 2009 | 28.77 | 29.24 | 28.70 | 29.14 | 15,072 | -0.06(-0.20%) |
Sep 11, 2009 | 29.50 | 29.57 | 28.49 | 29.20 | 8,991 | -0.09(-0.31%) |
Sep 10, 2009 | 28.38 | 29.70 | 28.25 | 29.29 | 20,017 | +0.95(+3.35%) |
Sep 09, 2009 | 27.40 | 28.64 | 27.35 | 28.34 | 29,179 | +0.85(+3.09%) |
Sep 08, 2009 | 28.18 | 28.85 | 27.30 | 27.49 | 34,918 | -0.57(-2.03%) |
Sep 04, 2009 | 28.04 | 28.20 | 27.28 | 28.06 | 15,861 | +0.06(+0.21%) |
Sep 03, 2009 | 28.26 | 28.45 | 26.17 | 28.00 | 91,644 | -0.17(-0.60%) |
Sep 02, 2009 | 29.21 | 29.67 | 27.93 | 28.17 | 117,311 | -1.04(-3.56%) |
Sep 01, 2009 | 31.12 | 31.71 | 29.02 | 29.21 | 45,787 | -1.30(-4.26%) |
Aug 31, 2009 | 30.72 | 31.39 | 30.26 | 30.51 | 59,000 | -0.80(-2.56%) |
Aug 28, 2009 | 31.60 | 31.71 | 30.94 | 31.31 | 37,599 | -0.09(-0.29%) |
Aug 27, 2009 | 31.49 | 32.15 | 30.90 | 31.40 | 44,787 | +0.01(+0.03%) |
Aug 26, 2009 | 31.16 | 31.45 | 30.56 | 31.39 | 20,312 | +0.30(+0.96%) |
Aug 25, 2009 | 30.64 | 31.52 | 30.45 | 31.09 | 36,494 | +0.49(+1.60%) |
Aug 24, 2009 | 30.60 | 30.98 | 30.17 | 30.60 | 63,082 | +0.09(+0.29%) |
Aug 21, 2009 | 31.00 | 31.00 | 30.45 | 30.51 | 33,933 | +0.01(+0.03%) |
Aug 20, 2009 | 30.73 | 30.80 | 29.96 | 30.50 | 19,243 | -0.50(-1.61%) |
Aug 19, 2009 | 30.87 | 31.73 | 30.63 | 31.00 | 17,257 | -0.30(-0.96%) |
Aug 18, 2009 | 30.69 | 31.52 | 30.45 | 31.30 | 37,214 | +0.30(+0.97%) |
Aug 17, 2009 | 30.38 | 31.41 | 29.20 | 31.00 | 33,043 | +0.32(+1.04%) |
Aug 14, 2009 | 31.90 | 31.97 | 29.59 | 30.68 | 62,401 | -1.04(-3.28%) |
Aug 13, 2009 | 30.50 | 32.50 | 30.50 | 31.72 | 63,781 | +1.22(+4.00%) |
Aug 12, 2009 | 29.37 | 30.73 | 29.10 | 30.50 | 98,700 | +1.30(+4.45%) |
Aug 11, 2009 | 29.26 | 29.47 | 29.03 | 29.20 | 31,369 | -0.05(-0.17%) |
Aug 10, 2009 | 28.49 | 29.88 | 28.49 | 29.25 | 51,449 | +1.25(+4.46%) |
Aug 07, 2009 | 27.23 | 29.58 | 26.95 | 28.00 | 87,002 | +1.36(+5.11%) |
Aug 06, 2009 | 26.36 | 27.42 | 26.36 | 26.64 | 61,581 | +0.29(+1.10%) |
Aug 05, 2009 | 26.61 | 26.64 | 25.24 | 26.35 | 24,290 | -0.64(-2.37%) |
Aug 04, 2009 | 26.59 | 26.99 | 26.38 | 26.99 | 11,134 | +0.56(+2.12%) |
Aug 03, 2009 | 26.20 | 26.83 | 26.00 | 26.43 | 54,270 | -0.06(-0.23%) |
Jul 31, 2009 | 26.34 | 26.70 | 25.96 | 26.49 | 26,357 | +0.14(+0.53%) |
Jul 30, 2009 | 26.39 | 27.00 | 25.77 | 26.35 | 19,921 | +0.33(+1.27%) |
Jul 29, 2009 | 25.37 | 26.46 | 25.37 | 26.02 | 10,714 | +0.01(+0.04%) |
Jul 28, 2009 | 26.05 | 26.39 | 25.58 | 26.01 | 30,316 | -0.33(-1.25%) |
Jul 27, 2009 | 26.14 | 26.50 | 25.27 | 26.34 | 19,663 | -0.15(-0.57%) |
Jul 24, 2009 | 26.24 | 26.82 | 26.23 | 26.49 | 19,859 | -0.01(-0.04%) |
Jul 23, 2009 | 26.07 | 26.50 | 25.53 | 26.50 | 38,516 | +0.29(+1.11%) |
Jul 22, 2009 | 25.84 | 26.60 | 25.78 | 26.21 | 25,903 | +0.38(+1.47%) |
Jul 21, 2009 | 25.00 | 26.42 | 24.95 | 25.83 | 67,719 | +0.83(+3.32%) |
Jul 20, 2009 | 25.00 | 25.00 | 24.54 | 25.00 | 11,031 | +0.00(+0.00%) |
Jul 17, 2009 | 25.00 | 25.00 | 24.70 | 25.00 | 15,410 | +0.01(+0.04%) |
Jul 16, 2009 | 24.49 | 25.00 | 24.15 | 24.99 | 15,942 | +0.50(+2.04%) |
Jul 15, 2009 | 24.00 | 24.74 | 23.73 | 24.49 | 48,357 | +0.50(+2.08%) |
Jul 14, 2009 | 23.97 | 24.00 | 23.28 | 23.99 | 18,675 | -0.01(-0.04%) |
Jul 13, 2009 | 23.90 | 24.00 | 23.05 | 24.00 | 10,883 | +0.12(+0.50%) |
Jul 10, 2009 | 23.27 | 23.91 | 23.27 | 23.88 | 2,664 | +0.56(+2.40%) |
Jul 09, 2009 | 23.44 | 23.96 | 23.08 | 23.32 | 16,092 | +0.08(+0.34%) |
Jul 08, 2009 | 22.55 | 24.25 | 22.33 | 23.24 | 40,067 | +0.84(+3.75%) |
Jul 07, 2009 | 24.10 | 24.27 | 22.26 | 22.40 | 20,722 | -1.63(-6.78%) |
Jul 06, 2009 | 22.22 | 24.20 | 22.21 | 24.03 | 36,235 | +1.80(+8.10%) |
Jul 02, 2009 | 22.50 | 22.50 | 22.10 | 22.23 | 14,833 | -0.54(-2.37%) |
Jul 01, 2009 | 22.10 | 23.38 | 22.10 | 22.77 | 23,588 | +0.92(+4.21%) |
Jun 30, 2009 | 23.86 | 24.00 | 21.85 | 21.85 | 38,311 | -1.96(-8.23%) |
Jun 29, 2009 | 22.22 | 23.99 | 22.16 | 23.81 | 34,339 | +1.32(+5.87%) |
Jun 26, 2009 | 23.13 | 23.47 | 22.02 | 22.49 | 125,395 | -0.83(-3.56%) |
Jun 25, 2009 | 22.96 | 23.44 | 22.25 | 23.32 | 8,829 | +0.82(+3.64%) |
Jun 24, 2009 | 22.74 | 23.50 | 22.36 | 22.50 | 17,111 | +0.17(+0.76%) |
Jun 23, 2009 | 22.19 | 23.47 | 22.00 | 22.33 | 17,175 | +0.35(+1.59%) |
Jun 22, 2009 | 23.04 | 23.81 | 21.95 | 21.98 | 15,945 | -1.28(-5.50%) |
Jun 19, 2009 | 22.55 | 24.33 | 22.55 | 23.26 | 36,460 | +0.83(+3.70%) |
Jun 18, 2009 | 21.66 | 23.25 | 21.66 | 22.43 | 39,294 | +0.68(+3.13%) |
Jun 17, 2009 | 23.06 | 23.94 | 21.75 | 21.75 | 41,640 | -1.42(-6.13%) |
Jun 16, 2009 | 23.51 | 24.57 | 22.99 | 23.17 | 26,801 | +0.24(+1.05%) |
Jun 15, 2009 | 23.86 | 24.71 | 22.91 | 22.93 | 20,252 | -1.66(-6.75%) |
Jun 12, 2009 | 22.90 | 24.68 | 22.75 | 24.59 | 38,276 | +1.50(+6.50%) |
Jun 11, 2009 | 22.60 | 23.74 | 22.46 | 23.09 | 27,965 | +0.29(+1.27%) |
Jun 10, 2009 | 22.84 | 22.98 | 22.25 | 22.80 | 24,104 | -0.09(-0.39%) |
Jun 09, 2009 | 22.55 | 23.00 | 22.07 | 22.89 | 22,543 | +0.47(+2.10%) |
Jun 08, 2009 | 21.75 | 22.67 | 21.51 | 22.42 | 12,721 | +0.51(+2.33%) |
Jun 05, 2009 | 22.03 | 22.30 | 21.60 | 21.91 | 17,008 | +0.16(+0.74%) |
Jun 04, 2009 | 23.07 | 23.60 | 21.28 | 21.75 | 64,741 | -2.05(-8.61%) |
Jun 03, 2009 | 23.74 | 23.98 | 23.05 | 23.80 | 17,112 | -0.06(-0.25%) |
Jun 02, 2009 | 22.83 | 23.89 | 22.24 | 23.86 | 24,093 | +0.86(+3.74%) |