Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.07 | 31.91 | 30.08 | 31.48 | 521,690 | -0.17(-0.54%) |
Jul 29, 2010 | 33.79 | 34.15 | 29.58 | 31.65 | 2,312,985 | -4.54(-12.54%) |
Jul 28, 2010 | 37.88 | 38.44 | 36.11 | 36.19 | 278,999 | -1.83(-4.81%) |
Jul 27, 2010 | 39.93 | 40.00 | 36.93 | 38.02 | 517,505 | -1.75(-4.40%) |
Jul 26, 2010 | 37.97 | 39.87 | 37.75 | 39.77 | 419,406 | +2.02(+5.35%) |
Jul 23, 2010 | 37.00 | 37.79 | 36.77 | 37.75 | 174,169 | +0.73(+1.97%) |
Jul 22, 2010 | 36.48 | 37.60 | 36.33 | 37.02 | 296,149 | +0.98(+2.72%) |
Jul 21, 2010 | 36.50 | 36.92 | 35.77 | 36.04 | 230,772 | -0.24(-0.66%) |
Jul 20, 2010 | 35.62 | 36.45 | 35.42 | 36.28 | 106,494 | +0.28(+0.78%) |
Jul 19, 2010 | 36.19 | 36.40 | 35.43 | 36.00 | 120,240 | +0.00(+0.00%) |
Jul 16, 2010 | 36.51 | 36.51 | 35.31 | 36.00 | 520,451 | -0.79(-2.15%) |
Jul 15, 2010 | 37.20 | 37.54 | 36.60 | 36.79 | 182,643 | -0.50(-1.34%) |
Jul 14, 2010 | 37.13 | 37.58 | 36.81 | 37.29 | 182,384 | -0.01(-0.03%) |
Jul 13, 2010 | 37.12 | 37.98 | 36.67 | 37.30 | 387,923 | +0.60(+1.63%) |
Jul 12, 2010 | 36.03 | 37.00 | 36.00 | 36.70 | 342,845 | +0.65(+1.80%) |
Jul 09, 2010 | 35.82 | 36.32 | 35.50 | 36.05 | 219,066 | +0.09(+0.25%) |
Jul 08, 2010 | 35.59 | 36.49 | 35.45 | 35.96 | 157,294 | +0.62(+1.75%) |
Jul 07, 2010 | 33.64 | 35.52 | 33.24 | 35.34 | 272,958 | +1.87(+5.59%) |
Jul 06, 2010 | 34.34 | 35.22 | 33.21 | 33.47 | 171,212 | -0.54(-1.59%) |
Jul 02, 2010 | 34.34 | 35.02 | 33.81 | 34.01 | 128,468 | -0.10(-0.29%) |
Jul 01, 2010 | 34.38 | 34.39 | 32.57 | 34.11 | 269,124 | -0.24(-0.70%) |
Jun 30, 2010 | 35.33 | 35.98 | 33.99 | 34.35 | 295,953 | -1.05(-2.97%) |
Jun 29, 2010 | 35.15 | 35.53 | 34.90 | 35.40 | 214,796 | -0.20(-0.56%) |
Jun 25, 2010 | 35.54 | 36.04 | 34.70 | 35.60 | 267,635 | +0.13(+0.37%) |
Jun 24, 2010 | 34.49 | 35.80 | 34.49 | 35.47 | 263,256 | +0.77(+2.22%) |
Jun 23, 2010 | 34.60 | 35.15 | 34.28 | 34.70 | 97,496 | +0.12(+0.35%) |
Jun 22, 2010 | 34.93 | 35.99 | 34.43 | 34.58 | 403,295 | -0.20(-0.58%) |
Jun 21, 2010 | 35.84 | 36.88 | 34.38 | 34.78 | 412,407 | -0.57(-1.61%) |
Jun 18, 2010 | 36.04 | 36.34 | 34.35 | 35.35 | 1,318,005 | -0.49(-1.37%) |
Jun 17, 2010 | 35.09 | 37.05 | 34.70 | 35.84 | 551,009 | +1.02(+2.93%) |
Jun 16, 2010 | 34.81 | 35.50 | 34.35 | 34.82 | 138,710 | -0.11(-0.31%) |
Jun 15, 2010 | 34.23 | 35.15 | 34.03 | 34.93 | 183,209 | +0.90(+2.64%) |
Jun 14, 2010 | 34.50 | 35.16 | 33.99 | 34.03 | 139,162 | -0.30(-0.87%) |
Jun 11, 2010 | 32.80 | 34.53 | 32.62 | 34.33 | 188,968 | +1.10(+3.31%) |
Jun 10, 2010 | 32.66 | 33.25 | 32.19 | 33.23 | 223,484 | +1.01(+3.13%) |
Jun 09, 2010 | 32.79 | 33.25 | 32.12 | 32.22 | 193,749 | -0.27(-0.83%) |
Jun 08, 2010 | 32.63 | 32.74 | 31.62 | 32.49 | 533,729 | +0.12(+0.37%) |
Jun 07, 2010 | 33.25 | 33.33 | 32.04 | 32.37 | 213,194 | -0.78(-2.35%) |
Jun 04, 2010 | 33.13 | 34.41 | 32.78 | 33.15 | 473,663 | -0.76(-2.24%) |
Jun 03, 2010 | 33.65 | 34.82 | 33.54 | 33.91 | 527,575 | +0.52(+1.56%) |
Jun 02, 2010 | 31.17 | 34.00 | 31.17 | 33.39 | 550,769 | +2.27(+7.29%) |
Jun 01, 2010 | 31.57 | 32.05 | 30.98 | 31.12 | 243,073 | -0.72(-2.26%) |
May 28, 2010 | 32.36 | 32.76 | 31.55 | 31.84 | 225,309 | -0.52(-1.61%) |
May 27, 2010 | 31.85 | 32.44 | 31.44 | 32.36 | 184,365 | +1.05(+3.35%) |
May 26, 2010 | 31.40 | 32.35 | 31.06 | 31.31 | 176,711 | -0.01(-0.03%) |
May 25, 2010 | 30.50 | 31.53 | 29.95 | 31.32 | 201,913 | +0.19(+0.61%) |
May 24, 2010 | 30.24 | 31.98 | 29.86 | 31.13 | 651,392 | +0.79(+2.60%) |
May 21, 2010 | 30.47 | 31.01 | 29.78 | 30.34 | 455,661 | -0.47(-1.53%) |
May 20, 2010 | 31.01 | 31.70 | 30.81 | 30.81 | 400,761 | -0.92(-2.90%) |
May 19, 2010 | 31.95 | 32.42 | 31.37 | 31.73 | 280,475 | -0.23(-0.72%) |
May 18, 2010 | 34.09 | 34.63 | 31.72 | 31.96 | 610,709 | -1.82(-5.39%) |
May 17, 2010 | 32.62 | 33.89 | 32.62 | 33.78 | 177,463 | +1.36(+4.19%) |
May 14, 2010 | 32.96 | 32.96 | 31.77 | 32.42 | 209,860 | -0.76(-2.29%) |
May 13, 2010 | 33.88 | 34.29 | 32.99 | 33.18 | 143,483 | -0.72(-2.12%) |
May 12, 2010 | 32.59 | 34.30 | 32.51 | 33.90 | 375,607 | +1.36(+4.18%) |
May 11, 2010 | 32.70 | 32.88 | 31.29 | 32.54 | 257,466 | +0.87(+2.75%) |
May 10, 2010 | 31.38 | 32.60 | 31.08 | 31.67 | 275,256 | +1.02(+3.33%) |
May 07, 2010 | 32.06 | 32.25 | 30.25 | 30.65 | 579,734 | -1.64(-5.08%) |
May 06, 2010 | 33.10 | 33.24 | 31.20 | 32.29 | 594,993 | -0.93(-2.80%) |
May 05, 2010 | 33.23 | 33.78 | 33.00 | 33.22 | 311,655 | -0.28(-0.84%) |
May 04, 2010 | 34.41 | 34.59 | 33.36 | 33.50 | 401,565 | -1.27(-3.65%) |
May 03, 2010 | 34.18 | 35.05 | 34.11 | 34.77 | 539,141 | +0.62(+1.82%) |
Apr 30, 2010 | 34.30 | 35.16 | 34.08 | 34.15 | 321,573 | -0.03(-0.09%) |
Apr 29, 2010 | 33.79 | 34.48 | 33.23 | 34.18 | 368,060 | +0.41(+1.21%) |
Apr 28, 2010 | 32.33 | 34.06 | 31.90 | 33.77 | 2,909,442 | -3.01(-8.18%) |
Apr 27, 2010 | 37.47 | 37.87 | 36.74 | 36.78 | 580,349 | -0.68(-1.82%) |
Apr 26, 2010 | 36.43 | 37.88 | 36.43 | 37.46 | 861,123 | +1.16(+3.20%) |
Apr 23, 2010 | 36.55 | 36.58 | 35.85 | 36.30 | 142,435 | -0.20(-0.55%) |
Apr 22, 2010 | 36.16 | 36.68 | 35.49 | 36.50 | 298,221 | +0.02(+0.05%) |
Apr 21, 2010 | 37.64 | 37.89 | 36.19 | 36.48 | 307,836 | -1.00(-2.67%) |
Apr 20, 2010 | 35.95 | 37.55 | 35.79 | 37.48 | 424,483 | +1.44(+4.00%) |
Apr 19, 2010 | 35.92 | 36.05 | 35.25 | 36.04 | 205,760 | +0.10(+0.28%) |
Apr 16, 2010 | 35.90 | 36.44 | 35.56 | 35.94 | 352,796 | -0.05(-0.14%) |
Apr 15, 2010 | 35.22 | 36.12 | 35.10 | 35.99 | 325,213 | +0.86(+2.45%) |
Apr 14, 2010 | 34.80 | 35.19 | 34.48 | 35.13 | 218,173 | +0.46(+1.33%) |
Apr 13, 2010 | 34.77 | 35.06 | 34.23 | 34.67 | 223,634 | -0.26(-0.74%) |
Apr 12, 2010 | 34.71 | 35.27 | 34.44 | 34.93 | 182,791 | +0.23(+0.66%) |
Apr 09, 2010 | 34.79 | 34.84 | 34.21 | 34.70 | 205,326 | -0.07(-0.20%) |
Apr 08, 2010 | 34.88 | 35.03 | 34.16 | 34.77 | 236,481 | -0.28(-0.80%) |
Apr 07, 2010 | 34.42 | 35.38 | 34.03 | 35.05 | 392,614 | +0.42(+1.21%) |
Apr 06, 2010 | 34.58 | 34.80 | 33.11 | 34.63 | 904,516 | -0.09(-0.26%) |
Apr 05, 2010 | 34.98 | 35.02 | 33.58 | 34.72 | 728,058 | -0.30(-0.86%) |
Apr 01, 2010 | 37.55 | 35.02 | 35.02 | 35.02 | 1,360,500 | +0.11(+0.32%) |
Mar 31, 2010 | 35.89 | 36.55 | 34.67 | 34.91 | 550,578 | -1.21(-3.35%) |
Mar 30, 2010 | 36.48 | 36.75 | 35.62 | 36.12 | 115,606 | -0.22(-0.61%) |
Mar 29, 2010 | 36.04 | 36.45 | 35.59 | 36.34 | 148,612 | +0.29(+0.80%) |
Mar 26, 2010 | 36.54 | 37.40 | 35.86 | 36.05 | 402,664 | -0.44(-1.21%) |
Mar 25, 2010 | 37.27 | 37.70 | 36.46 | 36.49 | 370,018 | -0.58(-1.56%) |
Mar 24, 2010 | 37.75 | 38.21 | 36.94 | 37.07 | 196,475 | -0.70(-1.85%) |
Mar 23, 2010 | 37.98 | 38.01 | 37.19 | 37.77 | 167,717 | -0.08(-0.22%) |
Mar 22, 2010 | 37.30 | 38.20 | 37.24 | 37.85 | 608,900 | +1.04(+2.83%) |
Mar 19, 2010 | 36.80 | 37.25 | 36.27 | 36.81 | 644,427 | +0.21(+0.57%) |
Mar 18, 2010 | 35.34 | 36.79 | 35.20 | 36.60 | 500,504 | +1.36(+3.86%) |
Mar 17, 2010 | 35.08 | 35.62 | 34.37 | 35.24 | 258,017 | +0.15(+0.43%) |
Mar 16, 2010 | 35.44 | 35.56 | 34.51 | 35.09 | 231,453 | -0.27(-0.76%) |
Mar 15, 2010 | 35.11 | 36.08 | 35.00 | 35.36 | 179,344 | -0.62(-1.72%) |
Mar 12, 2010 | 36.73 | 36.73 | 35.81 | 35.98 | 262,309 | -0.76(-2.07%) |
Mar 11, 2010 | 36.26 | 37.00 | 35.81 | 36.74 | 322,730 | +0.44(+1.21%) |
Mar 10, 2010 | 34.72 | 36.48 | 34.72 | 36.30 | 734,836 | +1.48(+4.25%) |
Mar 09, 2010 | 34.19 | 34.91 | 33.90 | 34.82 | 308,511 | +0.58(+1.69%) |
Mar 08, 2010 | 34.32 | 34.52 | 33.30 | 34.24 | 388,355 | -0.08(-0.23%) |
Mar 05, 2010 | 34.36 | 34.97 | 34.18 | 34.32 | 259,163 | +0.03(+0.09%) |
Mar 04, 2010 | 34.84 | 34.99 | 34.17 | 34.29 | 365,719 | -0.40(-1.15%) |
Mar 03, 2010 | 35.00 | 35.34 | 33.75 | 34.69 | 658,382 | -0.44(-1.25%) |
Mar 02, 2010 | 34.25 | 35.97 | 33.29 | 35.13 | 1,070,765 | +0.96(+2.81%) |
Mar 01, 2010 | 38.44 | 38.75 | 34.13 | 34.17 | 2,093,166 | -4.02(-10.53%) |
Feb 26, 2010 | 38.67 | 38.75 | 37.87 | 38.19 | 595,705 | -0.39(-1.01%) |
Feb 25, 2010 | 37.69 | 38.80 | 37.40 | 38.58 | 948,519 | +0.29(+0.76%) |
Feb 24, 2010 | 37.76 | 38.31 | 37.30 | 38.29 | 650,211 | +0.72(+1.92%) |
Feb 23, 2010 | 37.49 | 38.14 | 37.11 | 37.57 | 640,457 | -0.80(-2.08%) |
Feb 22, 2010 | 38.28 | 38.47 | 37.75 | 38.37 | 256,225 | +0.29(+0.76%) |
Feb 19, 2010 | 38.52 | 38.78 | 37.84 | 38.08 | 308,280 | -0.42(-1.09%) |
Feb 18, 2010 | 38.44 | 38.79 | 37.46 | 38.50 | 333,613 | +0.15(+0.39%) |
Feb 17, 2010 | 37.91 | 38.64 | 37.30 | 38.35 | 434,804 | +0.64(+1.70%) |
Feb 16, 2010 | 38.50 | 38.50 | 37.15 | 37.71 | 459,177 | -0.70(-1.82%) |
Feb 12, 2010 | 37.36 | 38.41 | 38.41 | 38.41 | 673,700 | +0.76(+2.02%) |
Feb 11, 2010 | 36.53 | 37.90 | 36.50 | 37.65 | 1,080,484 | +0.91(+2.48%) |
Feb 10, 2010 | 35.91 | 37.38 | 35.50 | 36.74 | 1,237,668 | +0.66(+1.83%) |
Feb 09, 2010 | 37.01 | 37.47 | 35.29 | 36.08 | 1,302,290 | -0.59(-1.61%) |
Feb 08, 2010 | 40.00 | 40.15 | 36.33 | 36.67 | 3,120,566 | -1.10(-2.91%) |
Feb 05, 2010 | 38.24 | 38.24 | 34.06 | 37.77 | 4,620,044 | -0.35(-0.92%) |
Feb 04, 2010 | 43.25 | 43.29 | 37.70 | 38.12 | 8,573,999 | -7.13(-15.76%) |
Feb 03, 2010 | 43.82 | 45.61 | 43.50 | 45.25 | 547,431 | +0.97(+2.19%) |
Feb 02, 2010 | 44.22 | 44.67 | 43.68 | 44.28 | 250,860 | -0.05(-0.11%) |
Feb 01, 2010 | 43.98 | 44.77 | 42.24 | 44.33 | 687,379 | +0.35(+0.80%) |
Jan 29, 2010 | 44.70 | 45.54 | 43.81 | 43.98 | 867,438 | -0.72(-1.61%) |
Jan 28, 2010 | 44.02 | 45.58 | 43.72 | 44.70 | 638,063 | +0.82(+1.87%) |
Jan 27, 2010 | 45.01 | 45.45 | 43.67 | 43.88 | 564,066 | -1.20(-2.66%) |
Jan 26, 2010 | 45.44 | 45.79 | 45.05 | 45.08 | 435,489 | -0.32(-0.70%) |
Jan 25, 2010 | 45.92 | 46.36 | 45.06 | 45.40 | 724,761 | -0.04(-0.09%) |
Jan 22, 2010 | 48.04 | 48.10 | 45.38 | 45.44 | 743,495 | -2.45(-5.12%) |
Jan 21, 2010 | 49.01 | 49.05 | 47.17 | 47.89 | 2,357,059 | -1.39(-2.82%) |
Jan 20, 2010 | 48.04 | 49.94 | 48.00 | 49.28 | 832,310 | -0.71(-1.42%) |
Jan 19, 2010 | 49.56 | 50.31 | 49.20 | 49.99 | 358,998 | +0.43(+0.87%) |
Jan 15, 2010 | 51.47 | 49.56 | 49.56 | 49.56 | 463,700 | -1.76(-3.43%) |
Jan 14, 2010 | 50.32 | 51.89 | 49.76 | 51.32 | 508,183 | +1.28(+2.56%) |
Jan 13, 2010 | 49.81 | 50.49 | 49.04 | 50.04 | 494,626 | +0.06(+0.12%) |
Jan 12, 2010 | 48.96 | 52.49 | 48.76 | 49.98 | 2,143,652 | +1.62(+3.35%) |
Jan 11, 2010 | 44.07 | 48.41 | 44.07 | 48.36 | 1,889,258 | +7.92(+19.58%) |
Jan 08, 2010 | 40.16 | 40.54 | 40.16 | 40.44 | 228,081 | +0.28(+0.70%) |
Jan 07, 2010 | 40.44 | 40.86 | 40.04 | 40.16 | 241,335 | -0.08(-0.20%) |
Jan 06, 2010 | 39.73 | 41.15 | 39.73 | 40.24 | 466,925 | +0.52(+1.31%) |
Jan 05, 2010 | 38.29 | 39.85 | 38.29 | 39.72 | 328,367 | +1.33(+3.46%) |
Jan 04, 2010 | 38.22 | 38.48 | 38.02 | 38.39 | 251,653 | +0.36(+0.95%) |
Dec 31, 2009 | 38.35 | 38.03 | 38.03 | 38.03 | 196,700 | -0.27(-0.70%) |
Dec 30, 2009 | 38.16 | 38.45 | 38.06 | 38.30 | 129,716 | -0.04(-0.10%) |
Dec 29, 2009 | 38.61 | 38.61 | 38.10 | 38.34 | 118,987 | -0.22(-0.57%) |
Dec 28, 2009 | 39.05 | 39.05 | 38.27 | 38.56 | 190,479 | -0.53(-1.36%) |
Dec 24, 2009 | 39.07 | 39.11 | 38.81 | 39.09 | 115,672 | +0.00(+0.00%) |
Dec 23, 2009 | 39.28 | 39.55 | 38.97 | 39.09 | 136,938 | -0.16(-0.41%) |
Dec 22, 2009 | 39.01 | 39.64 | 38.29 | 39.25 | 199,884 | +0.25(+0.64%) |
Dec 21, 2009 | 37.66 | 39.22 | 37.59 | 39.00 | 310,488 | +1.36(+3.61%) |
Dec 18, 2009 | 37.87 | 37.87 | 37.37 | 37.64 | 382,776 | +0.08(+0.21%) |
Dec 17, 2009 | 37.42 | 38.05 | 37.06 | 37.56 | 427,843 | -0.53(-1.39%) |
Dec 16, 2009 | 37.33 | 38.24 | 37.17 | 38.09 | 309,661 | +0.89(+2.39%) |
Dec 15, 2009 | 36.08 | 37.27 | 36.08 | 37.20 | 741,174 | +0.95(+2.62%) |
Dec 14, 2009 | 36.33 | 37.41 | 36.01 | 36.25 | 352,065 | -0.85(-2.29%) |
Dec 11, 2009 | 38.76 | 38.94 | 36.90 | 37.10 | 721,279 | -1.64(-4.23%) |
Dec 10, 2009 | 38.91 | 39.59 | 38.66 | 38.74 | 175,306 | -0.11(-0.28%) |
Dec 09, 2009 | 38.05 | 39.13 | 38.05 | 38.85 | 176,645 | +0.65(+1.70%) |
Dec 08, 2009 | 38.00 | 38.40 | 37.92 | 38.20 | 350,446 | +0.00(+0.00%) |
Dec 07, 2009 | 38.50 | 38.50 | 38.16 | 38.20 | 181,719 | -0.29(-0.75%) |
Dec 04, 2009 | 38.84 | 38.84 | 37.80 | 38.49 | 188,830 | +0.40(+1.05%) |
Dec 03, 2009 | 38.57 | 39.36 | 38.04 | 38.09 | 209,097 | -0.22(-0.57%) |
Dec 02, 2009 | 37.99 | 38.84 | 37.99 | 38.31 | 259,108 | +0.32(+0.84%) |
Dec 01, 2009 | 37.47 | 38.65 | 37.47 | 37.99 | 370,409 | +0.60(+1.60%) |
Nov 30, 2009 | 37.63 | 37.78 | 36.90 | 37.39 | 326,276 | -0.41(-1.08%) |
Nov 27, 2009 | 37.96 | 38.43 | 37.07 | 37.80 | 248,304 | -0.59(-1.54%) |
Nov 25, 2009 | 39.34 | 39.42 | 38.32 | 38.39 | 392,287 | -0.87(-2.22%) |
Nov 24, 2009 | 39.23 | 39.63 | 39.00 | 39.26 | 148,986 | +0.16(+0.41%) |
Nov 23, 2009 | 40.00 | 40.15 | 39.01 | 39.10 | 258,140 | -0.65(-1.64%) |
Nov 20, 2009 | 39.62 | 40.12 | 39.32 | 39.75 | 483,665 | -0.06(-0.15%) |
Nov 19, 2009 | 39.71 | 39.99 | 39.02 | 39.81 | 369,977 | -0.25(-0.62%) |
Nov 18, 2009 | 40.85 | 40.98 | 39.79 | 40.06 | 502,257 | -0.98(-2.39%) |
Nov 17, 2009 | 42.00 | 42.55 | 40.59 | 41.04 | 748,019 | -0.88(-2.10%) |
Nov 16, 2009 | 42.68 | 43.04 | 41.45 | 41.92 | 579,987 | -0.52(-1.23%) |
Nov 13, 2009 | 43.02 | 43.36 | 42.33 | 42.44 | 536,282 | -0.96(-2.21%) |
Nov 12, 2009 | 43.53 | 43.74 | 42.90 | 43.40 | 329,714 | -0.34(-0.78%) |
Nov 11, 2009 | 43.90 | 44.06 | 42.71 | 43.74 | 295,916 | +0.42(+0.97%) |
Nov 10, 2009 | 43.49 | 44.00 | 42.76 | 43.32 | 477,333 | -0.49(-1.12%) |
Nov 09, 2009 | 44.96 | 45.14 | 43.09 | 43.81 | 820,685 | -1.01(-2.25%) |
Nov 06, 2009 | 42.55 | 45.12 | 42.41 | 44.82 | 830,791 | +2.27(+5.33%) |
Nov 05, 2009 | 40.88 | 42.79 | 40.56 | 42.55 | 922,061 | +2.01(+4.96%) |
Nov 04, 2009 | 41.89 | 42.02 | 40.28 | 40.54 | 566,808 | -1.57(-3.73%) |
Nov 03, 2009 | 39.64 | 42.32 | 39.31 | 42.11 | 1,144,162 | +2.29(+5.75%) |
Nov 02, 2009 | 38.27 | 39.98 | 37.84 | 39.82 | 1,043,211 | +2.04(+5.40%) |
Oct 30, 2009 | 38.08 | 38.76 | 37.65 | 37.78 | 534,478 | -0.54(-1.41%) |
Oct 29, 2009 | 35.44 | 39.33 | 35.44 | 38.32 | 2,328,132 | +3.97(+11.56%) |
Oct 28, 2009 | 34.63 | 34.69 | 34.12 | 34.35 | 495,939 | -0.44(-1.26%) |
Oct 27, 2009 | 34.48 | 35.05 | 33.76 | 34.79 | 391,076 | +0.46(+1.34%) |
Oct 26, 2009 | 35.93 | 36.59 | 34.20 | 34.33 | 520,870 | -1.67(-4.64%) |
Oct 23, 2009 | 35.65 | 37.20 | 35.30 | 36.00 | 375,756 | -0.73(-1.99%) |
Oct 22, 2009 | 36.20 | 36.98 | 35.86 | 36.73 | 470,365 | +0.61(+1.69%) |
Oct 21, 2009 | 35.86 | 37.55 | 35.37 | 36.12 | 854,801 | +0.10(+0.28%) |
Oct 20, 2009 | 36.00 | 36.18 | 35.72 | 36.02 | 420,062 | +0.11(+0.31%) |
Oct 19, 2009 | 35.72 | 36.12 | 35.23 | 35.91 | 443,475 | +0.40(+1.13%) |
Oct 16, 2009 | 35.76 | 35.99 | 35.10 | 35.51 | 429,156 | -0.41(-1.14%) |
Oct 15, 2009 | 36.12 | 36.55 | 35.60 | 35.92 | 328,015 | -0.39(-1.07%) |
Oct 14, 2009 | 36.16 | 36.45 | 35.10 | 36.31 | 514,147 | +0.45(+1.25%) |
Oct 13, 2009 | 36.36 | 36.36 | 35.50 | 35.86 | 262,663 | -0.36(-0.99%) |
Oct 12, 2009 | 36.50 | 36.61 | 36.13 | 36.22 | 350,769 | -0.50(-1.36%) |
Oct 09, 2009 | 36.76 | 37.59 | 36.53 | 36.72 | 502,257 | -0.24(-0.65%) |
Oct 08, 2009 | 39.14 | 39.15 | 36.51 | 36.96 | 1,297,433 | -2.04(-5.23%) |
Oct 07, 2009 | 39.25 | 39.56 | 38.80 | 39.00 | 293,742 | -0.41(-1.04%) |
Oct 06, 2009 | 40.17 | 40.48 | 38.80 | 39.41 | 849,685 | -0.77(-1.92%) |
Oct 05, 2009 | 39.66 | 40.50 | 39.23 | 40.18 | 831,516 | -0.96(-2.33%) |
Oct 02, 2009 | 41.63 | 41.95 | 41.09 | 41.14 | 316,261 | -0.73(-1.74%) |
Oct 01, 2009 | 43.89 | 43.90 | 41.53 | 41.87 | 431,694 | -1.81(-4.14%) |
Sep 30, 2009 | 44.97 | 45.12 | 43.50 | 43.68 | 476,090 | -1.47(-3.26%) |
Sep 29, 2009 | 45.46 | 45.85 | 44.82 | 45.15 | 188,380 | -0.50(-1.10%) |
Sep 28, 2009 | 44.48 | 45.86 | 44.35 | 45.65 | 219,607 | +1.26(+2.84%) |
Sep 25, 2009 | 44.68 | 45.56 | 44.29 | 44.39 | 277,850 | -0.44(-0.98%) |
Sep 24, 2009 | 46.20 | 46.20 | 44.24 | 44.83 | 273,888 | -1.05(-2.29%) |
Sep 23, 2009 | 47.59 | 47.59 | 45.79 | 45.88 | 463,449 | -1.39(-2.94%) |
Sep 22, 2009 | 46.10 | 47.60 | 45.96 | 47.27 | 637,429 | +1.27(+2.76%) |
Sep 21, 2009 | 43.94 | 46.05 | 43.48 | 46.00 | 623,659 | +1.46(+3.28%) |
Sep 18, 2009 | 44.00 | 44.63 | 43.12 | 44.54 | 466,076 | +0.58(+1.32%) |
Sep 17, 2009 | 42.42 | 44.05 | 42.27 | 43.96 | 478,753 | +1.35(+3.17%) |
Sep 16, 2009 | 40.26 | 42.93 | 40.25 | 42.61 | 1,204,882 | +2.53(+6.31%) |
Sep 15, 2009 | 39.97 | 40.29 | 39.47 | 40.08 | 498,975 | +0.13(+0.33%) |
Sep 14, 2009 | 40.14 | 40.18 | 39.24 | 39.95 | 316,995 | -0.23(-0.57%) |
Sep 11, 2009 | 40.62 | 41.25 | 40.13 | 40.18 | 634,553 | -0.41(-1.01%) |
Sep 10, 2009 | 41.70 | 42.41 | 40.26 | 40.59 | 1,552,168 | -3.11(-7.12%) |
Sep 09, 2009 | 43.12 | 44.30 | 43.06 | 43.70 | 205,155 | +0.64(+1.49%) |
Sep 08, 2009 | 43.24 | 43.32 | 42.16 | 43.06 | 167,180 | +0.16(+0.37%) |
Sep 04, 2009 | 42.57 | 43.00 | 42.34 | 42.90 | 261,017 | +0.15(+0.35%) |
Sep 03, 2009 | 41.79 | 43.40 | 41.51 | 42.75 | 459,968 | +0.86(+2.05%) |
Sep 02, 2009 | 41.15 | 42.18 | 40.85 | 41.89 | 350,268 | +0.83(+2.02%) |
Sep 01, 2009 | 41.11 | 41.90 | 40.65 | 41.06 | 321,522 | +0.02(+0.05%) |
Aug 31, 2009 | 41.22 | 41.60 | 40.41 | 41.04 | 340,270 | -0.33(-0.80%) |
Aug 28, 2009 | 42.08 | 42.26 | 41.15 | 41.37 | 158,472 | -0.30(-0.72%) |
Aug 27, 2009 | 42.12 | 42.12 | 41.00 | 41.67 | 284,166 | -0.61(-1.44%) |
Aug 26, 2009 | 42.26 | 44.02 | 42.08 | 42.28 | 333,783 | -0.23(-0.54%) |
Aug 25, 2009 | 42.25 | 42.54 | 41.91 | 42.51 | 282,372 | +0.46(+1.09%) |
Aug 24, 2009 | 42.20 | 42.65 | 41.93 | 42.05 | 210,033 | -0.18(-0.43%) |
Aug 21, 2009 | 42.65 | 42.66 | 41.66 | 42.23 | 406,160 | +0.10(+0.24%) |
Aug 20, 2009 | 41.59 | 42.45 | 41.56 | 42.13 | 295,228 | +0.34(+0.81%) |
Aug 19, 2009 | 41.44 | 42.28 | 41.15 | 41.79 | 260,980 | +0.24(+0.58%) |
Aug 18, 2009 | 42.61 | 42.61 | 40.94 | 41.55 | 579,901 | -0.71(-1.68%) |
Aug 17, 2009 | 42.83 | 43.14 | 42.00 | 42.26 | 291,586 | -0.99(-2.29%) |
Aug 14, 2009 | 43.83 | 44.10 | 42.78 | 43.25 | 305,742 | -0.51(-1.17%) |
Aug 13, 2009 | 44.71 | 44.73 | 43.68 | 43.76 | 378,927 | -0.59(-1.33%) |
Aug 12, 2009 | 43.89 | 45.09 | 43.44 | 44.35 | 774,077 | +0.46(+1.05%) |
Aug 11, 2009 | 44.79 | 45.09 | 43.86 | 43.89 | 333,110 | -1.36(-3.01%) |
Aug 10, 2009 | 44.70 | 45.30 | 44.31 | 45.25 | 223,599 | +0.22(+0.49%) |
Aug 07, 2009 | 45.06 | 45.54 | 44.51 | 45.03 | 272,699 | +0.42(+0.94%) |
Aug 06, 2009 | 44.95 | 45.28 | 44.57 | 44.61 | 787,554 | -0.38(-0.84%) |
Aug 05, 2009 | 44.97 | 45.34 | 44.31 | 44.99 | 476,521 | -0.21(-0.46%) |
Aug 04, 2009 | 43.83 | 45.27 | 43.70 | 45.20 | 410,625 | +1.32(+3.01%) |