Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 49.87 | 50.77 | 49.20 | 49.52 | 2,775 | -0.62(-1.23%) |
Jun 29, 2010 | 52.27 | 52.27 | 49.76 | 50.13 | 874,851 | -2.36(-4.50%) |
Jun 25, 2010 | 52.50 | 52.79 | 51.56 | 52.50 | 529,200 | +0.56(+1.08%) |
Jun 24, 2010 | 52.32 | 52.45 | 51.49 | 51.93 | 392 | -0.34(-0.65%) |
Jun 23, 2010 | 51.93 | 52.67 | 51.48 | 52.27 | 405 | +0.45(+0.87%) |
Jun 22, 2010 | 52.49 | 52.93 | 51.59 | 51.82 | 877,174 | -0.96(-1.83%) |
Jun 21, 2010 | 53.69 | 53.96 | 52.50 | 52.79 | 515,440 | -0.32(-0.61%) |
Jun 18, 2010 | 53.11 | 54.25 | 52.80 | 53.11 | 1,216,331 | -0.81(-1.49%) |
Jun 17, 2010 | 54.30 | 54.41 | 53.46 | 53.92 | 322,670 | -0.09(-0.18%) |
Jun 16, 2010 | 54.79 | 54.86 | 53.78 | 54.01 | 536,651 | -0.78(-1.43%) |
Jun 15, 2010 | 52.99 | 54.85 | 52.88 | 54.79 | 460 | +2.25(+4.28%) |
Jun 14, 2010 | 53.06 | 53.32 | 52.43 | 52.54 | 573,222 | -0.06(-0.12%) |
Jun 11, 2010 | 52.28 | 52.87 | 51.93 | 52.61 | 514,658 | +0.07(+0.14%) |
Jun 10, 2010 | 51.56 | 52.55 | 51.07 | 52.54 | 173 | +1.78(+3.50%) |
Jun 09, 2010 | 50.60 | 51.41 | 50.22 | 50.76 | 999,423 | +0.65(+1.29%) |
Jun 08, 2010 | 51.03 | 51.77 | 49.61 | 50.11 | 2,658 | -1.11(-2.16%) |
Jun 07, 2010 | 52.13 | 52.95 | 50.89 | 51.22 | 582,993 | -1.03(-1.98%) |
Jun 04, 2010 | 52.25 | 53.95 | 51.78 | 52.25 | 1,003,547 | -2.02(-3.73%) |
Jun 03, 2010 | 53.59 | 54.36 | 53.09 | 54.27 | 1,206,684 | +2.03(+3.89%) |
Jun 02, 2010 | 51.26 | 52.28 | 51.08 | 52.24 | 3,577 | +0.90(+1.75%) |
Jun 01, 2010 | 51.82 | 52.53 | 51.34 | 51.34 | 674,703 | -0.80(-1.53%) |
May 28, 2010 | 52.14 | 52.91 | 51.92 | 52.14 | 1,023,973 | -0.56(-1.06%) |
May 27, 2010 | 50.78 | 52.72 | 45.81 | 52.70 | 1,501,485 | +2.46(+4.91%) |
May 26, 2010 | 49.75 | 51.07 | 49.21 | 50.24 | 1,056,941 | +1.26(+2.58%) |
May 25, 2010 | 47.93 | 49.00 | 47.42 | 48.97 | 1,074 | -0.07(-0.14%) |
May 24, 2010 | 48.40 | 49.44 | 48.38 | 49.04 | 530,362 | +0.10(+0.21%) |
May 21, 2010 | 47.10 | 48.96 | 46.41 | 48.94 | 904,513 | +1.07(+2.24%) |
May 20, 2010 | 47.61 | 49.19 | 47.42 | 47.87 | 633 | -2.09(-4.19%) |
May 19, 2010 | 50.13 | 50.58 | 49.69 | 49.96 | 1,056,522 | -0.37(-0.74%) |
May 18, 2010 | 50.77 | 51.33 | 49.61 | 50.33 | 1,892 | -0.40(-0.79%) |
May 17, 2010 | 50.99 | 51.38 | 49.52 | 50.73 | 1,011,405 | -0.34(-0.67%) |
May 14, 2010 | 51.07 | 52.88 | 51.04 | 51.07 | 793,899 | -1.97(-3.72%) |
May 13, 2010 | 54.25 | 54.49 | 52.95 | 53.05 | 452,476 | -1.15(-2.13%) |
May 12, 2010 | 53.06 | 54.34 | 53.06 | 54.20 | 518,206 | +1.21(+2.28%) |
May 11, 2010 | 53.73 | 54.11 | 52.99 | 52.99 | 160 | -0.56(-1.05%) |
May 10, 2010 | 53.27 | 53.55 | 53.12 | 53.55 | 778,879 | +3.17(+6.29%) |
May 07, 2010 | 51.56 | 51.71 | 49.45 | 50.39 | 915,088 | -1.14(-2.21%) |
May 06, 2010 | 51.73 | 52.46 | 47.40 | 51.52 | 781,616 | +0.78(+1.54%) |
May 05, 2010 | 51.81 | 52.72 | 50.49 | 50.74 | 793,968 | -1.47(-2.81%) |
May 04, 2010 | 53.44 | 53.67 | 51.71 | 52.21 | 1,071,765 | -1.72(-3.19%) |
May 03, 2010 | 53.91 | 55.07 | 53.78 | 53.93 | 976,883 | -0.35(-0.64%) |
Apr 30, 2010 | 52.32 | 54.54 | 51.96 | 54.28 | 2,729,702 | +4.90(+9.92%) |
Apr 29, 2010 | 49.08 | 49.56 | 48.60 | 49.38 | 763,228 | +0.51(+1.03%) |
Apr 28, 2010 | 48.97 | 49.27 | 48.41 | 48.88 | 840,342 | +0.01(+0.02%) |
Apr 27, 2010 | 49.49 | 50.26 | 48.72 | 48.87 | 476,843 | -0.37(-0.75%) |
Apr 26, 2010 | 48.58 | 49.57 | 48.53 | 49.24 | 519,352 | +0.64(+1.32%) |
Apr 23, 2010 | 48.18 | 48.74 | 48.07 | 48.60 | 370,287 | +0.56(+1.17%) |
Apr 22, 2010 | 47.31 | 48.07 | 46.71 | 48.04 | 445,850 | +0.62(+1.32%) |
Apr 21, 2010 | 47.08 | 47.43 | 47.05 | 47.42 | 495 | +0.43(+0.92%) |
Apr 20, 2010 | 46.37 | 47.31 | 46.37 | 46.98 | 496 | +0.66(+1.43%) |
Apr 19, 2010 | 46.85 | 46.90 | 45.94 | 46.32 | 284,126 | -0.39(-0.83%) |
Apr 16, 2010 | 46.70 | 46.91 | 46.27 | 46.71 | 313,895 | +0.03(+0.07%) |
Apr 15, 2010 | 46.95 | 46.98 | 46.57 | 46.67 | 345,168 | -0.12(-0.25%) |
Apr 14, 2010 | 46.17 | 46.87 | 46.17 | 46.79 | 347,995 | +0.67(+1.46%) |
Apr 13, 2010 | 46.29 | 46.52 | 45.88 | 46.12 | 340,860 | -0.33(-0.71%) |
Apr 12, 2010 | 46.96 | 47.10 | 46.41 | 46.45 | 294,383 | -0.44(-0.94%) |
Apr 09, 2010 | 46.52 | 46.93 | 46.25 | 46.90 | 208,054 | +0.53(+1.14%) |
Apr 08, 2010 | 46.81 | 46.81 | 45.95 | 46.37 | 377,329 | -0.47(-1.01%) |
Apr 07, 2010 | 46.68 | 47.39 | 46.52 | 46.84 | 452,735 | +0.17(+0.36%) |
Apr 06, 2010 | 47.02 | 47.09 | 46.62 | 46.67 | 442,410 | -0.69(-1.45%) |
Apr 05, 2010 | 46.96 | 47.36 | 46.69 | 47.36 | 384,366 | +0.67(+1.44%) |
Apr 01, 2010 | 46.61 | 46.69 | 46.69 | 46.69 | 266,241 | +0.35(+0.75%) |
Mar 31, 2010 | 46.49 | 47.05 | 46.21 | 46.34 | 449,140 | -0.32(-0.68%) |
Mar 30, 2010 | 47.02 | 47.39 | 46.56 | 46.66 | 402,642 | -0.19(-0.40%) |
Mar 29, 2010 | 46.77 | 47.05 | 46.38 | 46.85 | 313,862 | +0.09(+0.20%) |
Mar 26, 2010 | 46.33 | 46.95 | 46.25 | 46.75 | 341,788 | +0.31(+0.66%) |
Mar 25, 2010 | 46.71 | 47.18 | 46.42 | 46.45 | 370,572 | +0.11(+0.24%) |
Mar 24, 2010 | 46.86 | 47.07 | 46.26 | 46.33 | 415,373 | -0.55(-1.18%) |
Mar 23, 2010 | 46.39 | 47.09 | 46.16 | 46.89 | 391,726 | +0.47(+1.02%) |
Mar 22, 2010 | 45.51 | 46.48 | 44.67 | 46.41 | 398,984 | +0.60(+1.31%) |
Mar 19, 2010 | 46.26 | 46.75 | 45.65 | 45.81 | 466,792 | -0.56(-1.21%) |
Mar 18, 2010 | 46.60 | 46.94 | 46.21 | 46.37 | 301,871 | -0.05(-0.10%) |
Mar 17, 2010 | 45.32 | 46.44 | 45.32 | 46.42 | 431,895 | +1.35(+3.00%) |
Mar 16, 2010 | 45.20 | 45.26 | 44.69 | 45.07 | 458,282 | -0.17(-0.37%) |
Mar 15, 2010 | 45.15 | 45.34 | 44.98 | 45.24 | 390,991 | -0.51(-1.11%) |
Mar 12, 2010 | 45.57 | 45.92 | 45.13 | 45.74 | 322,981 | +0.49(+1.08%) |
Mar 11, 2010 | 45.20 | 45.36 | 44.65 | 45.25 | 449,300 | +0.24(+0.54%) |
Mar 10, 2010 | 44.66 | 45.25 | 44.50 | 45.01 | 542,977 | +0.34(+0.76%) |
Mar 09, 2010 | 44.63 | 45.12 | 44.50 | 44.67 | 658,704 | -0.13(-0.30%) |
Mar 08, 2010 | 45.05 | 45.14 | 44.63 | 44.80 | 304,284 | -0.10(-0.23%) |
Mar 05, 2010 | 44.41 | 45.13 | 44.39 | 44.90 | 356,423 | +0.63(+1.43%) |
Mar 04, 2010 | 44.11 | 44.41 | 43.75 | 44.27 | 521,717 | +0.06(+0.14%) |
Mar 03, 2010 | 44.05 | 44.47 | 43.96 | 44.21 | 363,110 | +0.16(+0.36%) |
Mar 02, 2010 | 43.40 | 44.08 | 43.33 | 44.05 | 740,733 | +0.73(+1.70%) |
Mar 01, 2010 | 42.22 | 43.44 | 42.11 | 43.32 | 532,703 | +1.24(+2.95%) |
Feb 26, 2010 | 41.22 | 42.18 | 40.44 | 42.08 | 604,916 | +0.62(+1.49%) |
Feb 25, 2010 | 40.95 | 41.53 | 40.39 | 41.46 | 368,870 | -0.01(-0.02%) |
Feb 24, 2010 | 41.47 | 41.60 | 41.16 | 41.47 | 563,734 | +0.09(+0.23%) |
Feb 23, 2010 | 41.50 | 41.67 | 41.18 | 41.37 | 437,310 | -0.28(-0.68%) |
Feb 22, 2010 | 42.41 | 42.41 | 41.51 | 41.66 | 554,571 | -0.61(-1.44%) |
Feb 19, 2010 | 41.71 | 42.32 | 41.58 | 42.27 | 377,492 | +0.31(+0.73%) |
Feb 18, 2010 | 42.03 | 42.07 | 41.76 | 41.96 | 356,308 | +0.03(+0.08%) |
Feb 17, 2010 | 42.05 | 42.07 | 41.73 | 41.93 | 316,180 | -0.02(-0.06%) |
Feb 16, 2010 | 42.16 | 42.16 | 41.66 | 41.95 | 392,847 | +0.02(+0.06%) |
Feb 12, 2010 | 41.36 | 41.93 | 41.93 | 41.93 | 525,267 | +0.17(+0.42%) |
Feb 11, 2010 | 41.37 | 41.78 | 41.02 | 41.75 | 692,481 | +0.43(+1.03%) |
Feb 10, 2010 | 40.84 | 41.59 | 40.83 | 41.33 | 870,911 | +0.47(+1.14%) |
Feb 09, 2010 | 40.58 | 41.23 | 40.28 | 40.86 | 757,780 | +0.43(+1.06%) |
Feb 08, 2010 | 41.33 | 41.44 | 40.27 | 40.43 | 708,347 | -0.97(-2.35%) |
Feb 05, 2010 | 40.18 | 41.43 | 39.37 | 41.41 | 1,175,620 | +1.18(+2.93%) |
Feb 04, 2010 | 40.43 | 42.12 | 39.65 | 40.23 | 2,227,330 | +0.71(+1.80%) |
Feb 03, 2010 | 39.78 | 40.39 | 39.27 | 39.52 | 1,094,624 | -0.45(-1.13%) |
Feb 02, 2010 | 40.59 | 40.66 | 39.89 | 39.97 | 541,733 | -0.40(-0.98%) |
Feb 01, 2010 | 39.75 | 40.50 | 39.64 | 40.36 | 405,869 | +0.61(+1.53%) |
Jan 29, 2010 | 40.00 | 40.69 | 39.59 | 39.75 | 592,802 | +0.05(+0.12%) |
Jan 28, 2010 | 39.71 | 39.96 | 39.23 | 39.71 | 524,901 | +0.02(+0.06%) |
Jan 27, 2010 | 39.36 | 39.85 | 39.17 | 39.68 | 361,162 | +0.52(+1.33%) |
Jan 26, 2010 | 39.63 | 39.79 | 39.09 | 39.16 | 362,630 | -0.70(-1.74%) |
Jan 25, 2010 | 38.66 | 39.95 | 38.53 | 39.86 | 897,810 | +2.24(+5.94%) |
Jan 22, 2010 | 39.13 | 39.36 | 37.59 | 37.62 | 448,225 | -1.37(-3.50%) |
Jan 21, 2010 | 39.13 | 39.75 | 38.72 | 38.99 | 509,162 | +0.08(+0.20%) |
Jan 20, 2010 | 39.68 | 39.85 | 38.64 | 38.91 | 742,704 | -0.80(-2.01%) |
Jan 19, 2010 | 39.55 | 39.90 | 39.48 | 39.71 | 279,899 | +0.11(+0.28%) |
Jan 15, 2010 | 40.41 | 39.60 | 39.60 | 39.60 | 1,239,423 | -0.82(-2.03%) |
Jan 14, 2010 | 40.24 | 40.77 | 40.20 | 40.42 | 658,742 | +0.16(+0.39%) |
Jan 13, 2010 | 39.49 | 40.31 | 39.28 | 40.26 | 343,013 | +0.80(+2.02%) |
Jan 12, 2010 | 39.31 | 39.65 | 39.19 | 39.46 | 501,025 | -0.13(-0.34%) |
Jan 11, 2010 | 40.24 | 40.25 | 39.22 | 39.60 | 639,253 | -0.64(-1.59%) |
Jan 08, 2010 | 39.93 | 40.30 | 39.72 | 40.24 | 468,952 | +0.34(+0.85%) |
Jan 07, 2010 | 39.42 | 39.98 | 39.12 | 39.90 | 688,572 | +0.46(+1.16%) |
Jan 06, 2010 | 38.89 | 39.49 | 38.78 | 39.44 | 586,880 | +0.70(+1.79%) |
Jan 05, 2010 | 38.31 | 38.86 | 38.31 | 38.74 | 479,627 | +0.21(+0.53%) |
Jan 04, 2010 | 37.81 | 38.56 | 37.76 | 38.54 | 565,864 | +0.84(+2.22%) |
Dec 31, 2009 | 37.76 | 37.70 | 37.70 | 37.70 | 269,533 | +0.02(+0.06%) |
Dec 30, 2009 | 37.29 | 37.76 | 37.17 | 37.68 | 345,506 | +0.34(+0.91%) |
Dec 29, 2009 | 37.44 | 37.59 | 37.14 | 37.34 | 264,611 | -0.12(-0.32%) |
Dec 28, 2009 | 37.50 | 37.78 | 37.24 | 37.46 | 303,544 | -0.05(-0.13%) |
Dec 24, 2009 | 37.22 | 37.64 | 36.40 | 37.50 | 182,180 | +0.40(+1.09%) |
Dec 23, 2009 | 37.29 | 37.31 | 36.38 | 37.10 | 379,115 | -0.35(-0.93%) |
Dec 22, 2009 | 37.05 | 37.76 | 36.94 | 37.45 | 447,259 | +0.51(+1.39%) |
Dec 21, 2009 | 36.61 | 37.18 | 36.18 | 36.94 | 463,598 | +0.32(+0.88%) |
Dec 18, 2009 | 35.54 | 36.61 | 35.54 | 36.61 | 632,779 | +1.14(+3.21%) |
Dec 17, 2009 | 35.88 | 35.98 | 35.46 | 35.47 | 290,518 | -0.40(-1.10%) |
Dec 16, 2009 | 35.57 | 36.11 | 35.43 | 35.87 | 475,586 | +0.33(+0.94%) |
Dec 15, 2009 | 35.58 | 35.75 | 35.45 | 35.54 | 388,647 | -0.03(-0.09%) |
Dec 14, 2009 | 35.36 | 35.73 | 35.18 | 35.57 | 689,109 | +0.43(+1.24%) |
Dec 11, 2009 | 35.12 | 35.68 | 34.84 | 35.13 | 444,559 | -0.09(-0.25%) |
Dec 10, 2009 | 35.85 | 35.94 | 35.22 | 35.22 | 600,485 | -0.66(-1.85%) |
Dec 09, 2009 | 36.11 | 36.30 | 35.66 | 35.88 | 482,934 | -0.16(-0.44%) |
Dec 08, 2009 | 36.37 | 36.41 | 35.83 | 36.04 | 634,221 | -0.32(-0.87%) |
Dec 07, 2009 | 35.81 | 36.49 | 35.79 | 36.36 | 630,375 | +0.59(+1.66%) |
Dec 04, 2009 | 35.64 | 35.99 | 35.14 | 35.77 | 539,774 | +0.34(+0.96%) |
Dec 03, 2009 | 35.80 | 35.84 | 35.40 | 35.43 | 464,710 | -0.13(-0.36%) |
Dec 02, 2009 | 35.35 | 35.73 | 35.29 | 35.55 | 814,806 | +0.09(+0.25%) |
Dec 01, 2009 | 35.41 | 35.84 | 35.37 | 35.47 | 980,517 | +0.14(+0.40%) |
Nov 30, 2009 | 34.91 | 35.44 | 34.30 | 35.32 | 1,260,992 | +0.75(+2.17%) |
Nov 27, 2009 | 34.31 | 34.85 | 34.19 | 34.57 | 207,904 | -0.37(-1.06%) |
Nov 25, 2009 | 34.79 | 34.99 | 34.65 | 34.94 | 551,544 | +0.21(+0.59%) |
Nov 24, 2009 | 34.45 | 34.75 | 34.17 | 34.74 | 402,266 | +0.29(+0.85%) |
Nov 23, 2009 | 34.31 | 35.05 | 34.23 | 34.45 | 467,951 | +0.26(+0.76%) |
Nov 20, 2009 | 33.85 | 34.19 | 33.68 | 34.19 | 462,779 | +0.26(+0.77%) |
Nov 19, 2009 | 34.08 | 34.08 | 33.52 | 33.93 | 588,027 | -0.16(-0.46%) |
Nov 18, 2009 | 34.02 | 34.14 | 33.66 | 34.08 | 723,079 | +0.15(+0.44%) |
Nov 17, 2009 | 34.12 | 34.12 | 33.70 | 33.93 | 783,501 | -0.21(-0.62%) |
Nov 16, 2009 | 33.61 | 34.27 | 33.38 | 34.15 | 790,952 | +0.92(+2.78%) |
Nov 13, 2009 | 33.03 | 33.52 | 32.91 | 33.22 | 744,484 | +0.09(+0.29%) |
Nov 12, 2009 | 33.65 | 33.74 | 33.03 | 33.13 | 343,669 | -0.46(-1.36%) |
Nov 11, 2009 | 33.80 | 33.80 | 33.21 | 33.59 | 439,183 | +0.08(+0.24%) |
Nov 10, 2009 | 33.52 | 33.81 | 33.12 | 33.51 | 650,598 | -0.22(-0.66%) |
Nov 09, 2009 | 33.17 | 33.89 | 33.09 | 33.73 | 815,493 | +0.66(+2.01%) |
Nov 06, 2009 | 32.66 | 33.24 | 32.66 | 33.06 | 1,057,619 | +0.09(+0.29%) |
Nov 05, 2009 | 32.88 | 33.33 | 32.33 | 32.97 | 1,197,251 | -0.14(-0.43%) |
Nov 04, 2009 | 33.25 | 33.52 | 31.86 | 33.11 | 3,112,370 | -1.79(-5.12%) |
Nov 03, 2009 | 33.65 | 34.91 | 33.33 | 34.90 | 1,488,096 | +1.37(+4.08%) |
Nov 02, 2009 | 33.10 | 33.55 | 32.84 | 33.53 | 1,359,111 | +0.40(+1.22%) |
Oct 30, 2009 | 33.66 | 34.55 | 33.07 | 33.13 | 1,548,334 | +0.09(+0.27%) |
Oct 29, 2009 | 32.68 | 33.13 | 32.27 | 33.04 | 749,391 | +0.46(+1.43%) |
Oct 28, 2009 | 33.33 | 33.54 | 32.39 | 32.57 | 1,159,183 | -0.80(-2.39%) |
Oct 27, 2009 | 34.49 | 34.69 | 33.17 | 33.37 | 1,185,202 | -1.29(-3.71%) |
Oct 26, 2009 | 35.47 | 35.91 | 34.46 | 34.66 | 1,407,872 | -0.92(-2.60%) |
Oct 23, 2009 | 34.66 | 35.66 | 34.56 | 35.58 | 2,620,207 | +3.04(+9.34%) |
Oct 22, 2009 | 32.60 | 32.69 | 31.52 | 32.54 | 720,608 | -0.05(-0.15%) |
Oct 21, 2009 | 32.45 | 33.07 | 32.08 | 32.59 | 552,633 | +0.13(+0.41%) |
Oct 20, 2009 | 32.34 | 32.55 | 32.31 | 32.46 | 563,348 | -0.29(-0.89%) |
Oct 19, 2009 | 32.39 | 32.78 | 31.99 | 32.75 | 546,562 | +0.50(+1.54%) |
Oct 16, 2009 | 31.90 | 32.41 | 31.52 | 32.25 | 765,014 | +0.27(+0.84%) |
Oct 15, 2009 | 31.84 | 31.99 | 31.29 | 31.98 | 539,864 | +0.15(+0.47%) |
Oct 14, 2009 | 29.90 | 31.90 | 29.90 | 31.83 | 1,268,288 | +2.10(+7.07%) |
Oct 13, 2009 | 29.83 | 29.89 | 29.45 | 29.73 | 354,463 | -0.06(-0.19%) |
Oct 12, 2009 | 30.05 | 30.16 | 29.66 | 29.79 | 311,459 | +0.02(+0.05%) |
Oct 09, 2009 | 29.82 | 30.02 | 29.55 | 29.77 | 627,827 | +0.07(+0.24%) |
Oct 08, 2009 | 29.80 | 30.05 | 29.70 | 29.70 | 460,986 | +0.16(+0.53%) |
Oct 07, 2009 | 30.01 | 30.01 | 29.44 | 29.54 | 564,389 | -0.38(-1.27%) |
Oct 06, 2009 | 29.90 | 30.17 | 29.71 | 29.92 | 473,911 | +0.21(+0.69%) |
Oct 05, 2009 | 30.26 | 30.31 | 29.66 | 29.72 | 634,542 | -0.28(-0.92%) |
Oct 02, 2009 | 29.55 | 30.24 | 29.42 | 29.99 | 741,851 | +0.40(+1.36%) |
Oct 01, 2009 | 30.24 | 30.51 | 29.57 | 29.59 | 534,959 | -0.58(-1.91%) |
Sep 30, 2009 | 30.21 | 30.61 | 29.97 | 30.17 | 503,715 | +0.13(+0.42%) |
Sep 29, 2009 | 30.51 | 30.62 | 29.99 | 30.04 | 389,968 | -0.45(-1.47%) |
Sep 28, 2009 | 30.25 | 30.56 | 30.06 | 30.49 | 224,845 | +0.48(+1.60%) |
Sep 25, 2009 | 30.58 | 30.58 | 29.91 | 30.01 | 551,448 | -0.60(-1.96%) |
Sep 24, 2009 | 30.76 | 30.81 | 30.20 | 30.61 | 635,146 | -0.20(-0.64%) |
Sep 23, 2009 | 31.20 | 31.37 | 30.81 | 30.81 | 480,492 | -0.40(-1.29%) |
Sep 22, 2009 | 31.21 | 31.42 | 31.04 | 31.21 | 506,689 | +0.05(+0.15%) |
Sep 21, 2009 | 31.00 | 31.30 | 30.84 | 31.16 | 474,066 | +0.09(+0.31%) |
Sep 18, 2009 | 31.07 | 31.22 | 30.81 | 31.07 | 415,208 | +0.07(+0.23%) |
Sep 17, 2009 | 30.24 | 31.39 | 30.24 | 31.00 | 725,296 | +0.97(+3.24%) |
Sep 16, 2009 | 30.04 | 30.62 | 29.88 | 30.02 | 963,416 | +0.13(+0.45%) |
Sep 15, 2009 | 30.06 | 30.25 | 29.75 | 29.89 | 856,641 | -0.13(-0.42%) |
Sep 14, 2009 | 30.15 | 30.15 | 29.83 | 30.02 | 579,103 | -0.32(-1.04%) |
Sep 11, 2009 | 30.32 | 30.51 | 30.24 | 30.33 | 535,094 | +0.09(+0.29%) |
Sep 10, 2009 | 30.17 | 30.45 | 30.03 | 30.24 | 459,271 | +0.06(+0.18%) |
Sep 09, 2009 | 30.01 | 30.36 | 29.83 | 30.19 | 1,134,560 | +0.39(+1.30%) |
Sep 08, 2009 | 29.37 | 30.28 | 29.28 | 29.80 | 1,187,149 | +0.60(+2.06%) |
Sep 04, 2009 | 29.40 | 29.44 | 28.97 | 29.20 | 834,298 | -0.02(-0.05%) |
Sep 03, 2009 | 28.99 | 29.38 | 28.91 | 29.22 | 821,616 | +0.35(+1.20%) |
Sep 02, 2009 | 29.25 | 29.54 | 28.78 | 28.87 | 1,665,898 | -0.54(-1.83%) |
Sep 01, 2009 | 30.53 | 30.80 | 29.34 | 29.41 | 1,444,410 | -1.41(-4.56%) |
Aug 31, 2009 | 31.60 | 31.60 | 30.47 | 30.81 | 692,823 | -0.85(-2.67%) |
Aug 28, 2009 | 31.28 | 31.75 | 31.13 | 31.66 | 571,656 | +0.53(+1.70%) |
Aug 27, 2009 | 31.46 | 31.46 | 30.73 | 31.13 | 543,621 | -0.33(-1.05%) |
Aug 26, 2009 | 31.26 | 31.57 | 30.96 | 31.46 | 543,359 | +0.27(+0.86%) |
Aug 25, 2009 | 31.35 | 31.41 | 31.09 | 31.19 | 533,215 | -0.15(-0.48%) |
Aug 24, 2009 | 31.66 | 31.66 | 31.19 | 31.34 | 325,104 | -0.28(-0.87%) |
Aug 21, 2009 | 31.84 | 31.84 | 31.28 | 31.62 | 414,657 | +0.07(+0.23%) |
Aug 20, 2009 | 31.60 | 31.85 | 31.39 | 31.55 | 299,640 | +0.02(+0.05%) |
Aug 19, 2009 | 31.53 | 31.81 | 31.38 | 31.53 | 501,025 | -0.29(-0.92%) |
Aug 18, 2009 | 31.34 | 31.92 | 31.22 | 31.82 | 652,635 | +0.85(+2.73%) |
Aug 17, 2009 | 31.19 | 31.44 | 30.82 | 30.98 | 523,806 | -0.64(-2.02%) |
Aug 14, 2009 | 32.00 | 32.00 | 31.07 | 31.62 | 386,501 | -0.36(-1.14%) |
Aug 13, 2009 | 31.30 | 32.05 | 31.28 | 31.98 | 426,765 | +0.77(+2.45%) |
Aug 12, 2009 | 31.04 | 31.70 | 31.04 | 31.22 | 572,309 | +0.04(+0.13%) |
Aug 11, 2009 | 31.00 | 31.28 | 30.60 | 31.18 | 591,623 | +0.00(+0.00%) |
Aug 10, 2009 | 31.73 | 31.73 | 31.13 | 31.18 | 433,124 | -0.47(-1.47%) |
Aug 07, 2009 | 31.91 | 31.98 | 31.58 | 31.64 | 411,284 | +0.02(+0.05%) |
Aug 06, 2009 | 32.01 | 32.33 | 31.41 | 31.63 | 500,826 | -0.39(-1.21%) |
Aug 05, 2009 | 33.06 | 33.25 | 31.86 | 32.01 | 852,605 | -1.08(-3.27%) |
Aug 04, 2009 | 33.02 | 33.21 | 32.72 | 33.10 | 669,472 | -0.16(-0.48%) |
Aug 03, 2009 | 33.19 | 33.37 | 32.87 | 33.25 | 586,404 | +0.37(+1.13%) |
Jul 31, 2009 | 32.56 | 33.55 | 31.67 | 32.88 | 2,117,018 | +0.03(+0.10%) |
Jul 30, 2009 | 33.51 | 33.57 | 32.61 | 32.85 | 1,069,147 | -0.36(-1.07%) |
Jul 29, 2009 | 33.17 | 33.44 | 32.70 | 33.21 | 384,421 | -0.02(-0.05%) |
Jul 28, 2009 | 32.77 | 33.37 | 32.77 | 33.22 | 558,535 | +0.14(+0.43%) |
Jul 27, 2009 | 32.91 | 33.08 | 32.74 | 33.08 | 552,067 | -0.07(-0.21%) |
Jul 24, 2009 | 32.22 | 33.25 | 31.96 | 33.15 | 4,986 | +0.43(+1.30%) |
Jul 23, 2009 | 31.87 | 32.76 | 31.73 | 32.72 | 670,334 | +0.86(+2.70%) |
Jul 22, 2009 | 30.51 | 31.97 | 30.45 | 31.86 | 667,774 | +1.15(+3.76%) |
Jul 21, 2009 | 30.77 | 31.03 | 30.51 | 30.71 | 480,173 | -0.13(-0.41%) |
Jul 20, 2009 | 30.99 | 31.18 | 30.43 | 30.84 | 606,018 | +0.00(+0.00%) |
Jul 17, 2009 | 30.76 | 30.84 | 30.26 | 30.84 | 292,689 | +0.08(+0.26%) |
Jul 16, 2009 | 30.27 | 30.86 | 30.02 | 30.76 | 588,015 | +0.64(+2.12%) |
Jul 15, 2009 | 28.92 | 30.13 | 28.91 | 30.12 | 694,964 | +1.45(+5.07%) |
Jul 14, 2009 | 28.51 | 28.77 | 28.08 | 28.66 | 344,962 | +0.21(+0.75%) |
Jul 13, 2009 | 27.89 | 28.45 | 27.84 | 28.45 | 765,168 | +0.72(+2.59%) |
Jul 10, 2009 | 27.42 | 27.82 | 27.20 | 27.73 | 475,306 | +0.13(+0.49%) |
Jul 09, 2009 | 27.46 | 27.65 | 27.11 | 27.60 | 424,078 | +0.06(+0.23%) |
Jul 08, 2009 | 27.56 | 27.71 | 26.97 | 27.54 | 623,736 | -0.04(-0.14%) |
Jul 07, 2009 | 28.41 | 28.41 | 27.50 | 27.57 | 592,686 | -0.73(-2.57%) |
Jul 06, 2009 | 28.52 | 28.52 | 27.88 | 28.30 | 772,161 | -0.51(-1.76%) |
Jul 02, 2009 | 29.10 | 29.33 | 28.49 | 28.81 | 386,158 | -0.51(-1.72%) |