Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.36 | 34.82 | 34.01 | 34.49 | 113,440 | +0.00(+0.00%) |
Feb 25, 2010 | 33.74 | 34.53 | 33.56 | 34.49 | 84,732 | +0.44(+1.29%) |
Feb 24, 2010 | 34.22 | 34.78 | 33.65 | 34.05 | 124,494 | +0.00(+0.00%) |
Feb 23, 2010 | 34.34 | 34.40 | 33.76 | 34.05 | 210,717 | -0.23(-0.67%) |
Feb 22, 2010 | 33.79 | 34.71 | 33.62 | 34.28 | 255,669 | +0.66(+1.96%) |
Feb 19, 2010 | 33.38 | 33.88 | 33.19 | 33.62 | 190,492 | +0.25(+0.75%) |
Feb 18, 2010 | 32.96 | 33.46 | 32.90 | 33.37 | 202,047 | +0.37(+1.12%) |
Feb 17, 2010 | 33.47 | 33.47 | 32.81 | 33.00 | 134,439 | -0.22(-0.66%) |
Feb 16, 2010 | 33.82 | 33.94 | 33.13 | 33.22 | 167,600 | -0.21(-0.63%) |
Feb 12, 2010 | 32.03 | 33.43 | 33.43 | 33.43 | 204,100 | +1.01(+3.12%) |
Feb 11, 2010 | 32.20 | 32.63 | 31.26 | 32.42 | 460,648 | -0.02(-0.06%) |
Feb 10, 2010 | 33.81 | 33.81 | 32.02 | 32.44 | 297,284 | -1.36(-4.02%) |
Feb 09, 2010 | 35.51 | 35.66 | 33.49 | 33.80 | 326,840 | -1.27(-3.62%) |
Feb 08, 2010 | 37.88 | 37.88 | 34.33 | 35.07 | 461,815 | -2.73(-7.22%) |
Feb 05, 2010 | 38.00 | 38.09 | 36.52 | 37.80 | 95,702 | -0.23(-0.60%) |
Feb 04, 2010 | 39.30 | 39.45 | 38.00 | 38.03 | 72,940 | -1.55(-3.92%) |
Feb 03, 2010 | 39.36 | 39.70 | 39.02 | 39.58 | 44,515 | +0.15(+0.38%) |
Feb 02, 2010 | 39.71 | 39.81 | 39.15 | 39.43 | 69,226 | -0.15(-0.38%) |
Feb 01, 2010 | 39.29 | 39.96 | 39.11 | 39.58 | 46,079 | +0.53(+1.36%) |
Jan 29, 2010 | 39.49 | 39.67 | 38.80 | 39.05 | 91,804 | -0.22(-0.56%) |
Jan 28, 2010 | 39.22 | 39.63 | 38.44 | 39.27 | 98,735 | +0.22(+0.56%) |
Jan 27, 2010 | 38.68 | 39.11 | 38.23 | 39.05 | 41,588 | +0.32(+0.83%) |
Jan 26, 2010 | 40.07 | 40.07 | 38.70 | 38.73 | 61,130 | -1.32(-3.30%) |
Jan 25, 2010 | 39.97 | 40.65 | 39.52 | 40.05 | 75,917 | +0.39(+0.98%) |
Jan 22, 2010 | 38.95 | 39.94 | 38.87 | 39.66 | 81,713 | +0.71(+1.82%) |
Jan 21, 2010 | 40.46 | 40.58 | 38.66 | 38.95 | 110,548 | -1.34(-3.33%) |
Jan 20, 2010 | 41.31 | 41.31 | 39.72 | 40.29 | 98,722 | -1.18(-2.85%) |
Jan 19, 2010 | 40.37 | 41.52 | 40.37 | 41.47 | 84,187 | +1.10(+2.72%) |
Jan 15, 2010 | 41.97 | 40.37 | 40.37 | 40.37 | 105,400 | -1.48(-3.54%) |
Jan 14, 2010 | 41.68 | 42.07 | 41.56 | 41.85 | 36,517 | +0.04(+0.10%) |
Jan 13, 2010 | 42.11 | 42.15 | 41.55 | 41.81 | 69,730 | -0.06(-0.14%) |
Jan 12, 2010 | 41.67 | 42.02 | 41.42 | 41.87 | 115,591 | -0.14(-0.33%) |
Jan 11, 2010 | 40.99 | 42.05 | 40.38 | 42.01 | 151,954 | +1.25(+3.07%) |
Jan 08, 2010 | 40.27 | 41.38 | 40.05 | 40.76 | 94,907 | +0.50(+1.24%) |
Jan 07, 2010 | 40.87 | 40.91 | 39.18 | 40.26 | 161,622 | -0.76(-1.85%) |
Jan 06, 2010 | 41.57 | 42.48 | 40.66 | 41.02 | 176,361 | -0.56(-1.35%) |
Jan 05, 2010 | 38.99 | 42.50 | 38.64 | 41.58 | 379,485 | +2.43(+6.21%) |
Jan 04, 2010 | 37.63 | 39.15 | 37.42 | 39.15 | 148,280 | +1.85(+4.96%) |
Dec 31, 2009 | 38.02 | 37.30 | 37.30 | 37.30 | 39,900 | -0.83(-2.18%) |
Dec 30, 2009 | 37.68 | 38.13 | 37.30 | 38.13 | 78,366 | +0.42(+1.11%) |
Dec 29, 2009 | 37.96 | 38.08 | 37.50 | 37.71 | 44,785 | -0.08(-0.21%) |
Dec 28, 2009 | 37.89 | 37.93 | 37.41 | 37.79 | 41,472 | -0.10(-0.26%) |
Dec 24, 2009 | 38.07 | 38.07 | 37.58 | 37.89 | 13,869 | +0.10(+0.26%) |
Dec 23, 2009 | 37.80 | 37.90 | 37.54 | 37.79 | 38,477 | +0.21(+0.56%) |
Dec 22, 2009 | 37.62 | 37.65 | 37.05 | 37.58 | 73,788 | +0.16(+0.43%) |
Dec 21, 2009 | 37.51 | 38.17 | 37.32 | 37.42 | 106,554 | +0.02(+0.05%) |
Dec 18, 2009 | 37.84 | 37.99 | 36.81 | 37.40 | 161,676 | -0.05(-0.13%) |
Dec 17, 2009 | 37.44 | 37.73 | 36.75 | 37.45 | 70,338 | -0.21(-0.56%) |
Dec 16, 2009 | 38.46 | 38.47 | 37.53 | 37.66 | 83,622 | -0.53(-1.39%) |
Dec 15, 2009 | 38.40 | 38.80 | 37.91 | 38.19 | 140,751 | -0.05(-0.13%) |
Dec 14, 2009 | 38.08 | 38.55 | 38.00 | 38.24 | 125,927 | +1.28(+3.46%) |
Dec 11, 2009 | 36.76 | 37.28 | 36.04 | 36.96 | 117,214 | +0.24(+0.65%) |
Dec 10, 2009 | 37.96 | 38.43 | 36.36 | 36.72 | 146,860 | -1.28(-3.37%) |
Dec 09, 2009 | 38.10 | 38.91 | 37.59 | 38.00 | 271,145 | -0.03(-0.08%) |
Dec 08, 2009 | 37.45 | 38.27 | 37.02 | 38.03 | 155,271 | +0.43(+1.14%) |
Dec 07, 2009 | 35.82 | 37.62 | 35.75 | 37.60 | 166,856 | +1.95(+5.47%) |
Dec 04, 2009 | 35.84 | 36.55 | 35.47 | 35.65 | 161,543 | +0.47(+1.34%) |
Dec 03, 2009 | 35.42 | 35.49 | 35.01 | 35.18 | 169,141 | -0.03(-0.09%) |
Dec 02, 2009 | 34.88 | 35.56 | 34.70 | 35.21 | 173,524 | +0.54(+1.56%) |
Dec 01, 2009 | 35.17 | 35.54 | 34.34 | 34.67 | 286,175 | -0.15(-0.43%) |
Nov 30, 2009 | 35.85 | 36.01 | 33.91 | 34.82 | 152,099 | -0.97(-2.71%) |
Nov 27, 2009 | 35.41 | 36.14 | 35.40 | 35.79 | 64,050 | -0.61(-1.68%) |
Nov 25, 2009 | 36.45 | 36.59 | 36.00 | 36.40 | 63,844 | +0.05(+0.14%) |
Nov 24, 2009 | 35.48 | 36.44 | 35.48 | 36.35 | 105,832 | +0.58(+1.62%) |
Nov 23, 2009 | 35.43 | 36.11 | 35.39 | 35.77 | 111,030 | +0.86(+2.46%) |
Nov 20, 2009 | 34.13 | 35.03 | 33.76 | 34.91 | 123,285 | +0.66(+1.93%) |
Nov 19, 2009 | 35.03 | 35.03 | 34.00 | 34.25 | 95,672 | -1.19(-3.36%) |
Nov 18, 2009 | 36.10 | 36.10 | 34.90 | 35.44 | 67,632 | -0.46(-1.28%) |
Nov 17, 2009 | 36.01 | 36.13 | 35.50 | 35.90 | 82,138 | -0.05(-0.14%) |
Nov 16, 2009 | 34.41 | 36.06 | 34.25 | 35.95 | 101,914 | +1.76(+5.15%) |
Nov 13, 2009 | 34.12 | 34.97 | 33.97 | 34.19 | 100,371 | +0.11(+0.32%) |
Nov 12, 2009 | 35.34 | 35.67 | 34.00 | 34.08 | 77,847 | -1.26(-3.57%) |
Nov 11, 2009 | 34.96 | 35.48 | 34.93 | 35.34 | 52,255 | +0.53(+1.52%) |
Nov 10, 2009 | 35.12 | 35.46 | 34.52 | 34.81 | 99,412 | -0.44(-1.25%) |
Nov 09, 2009 | 34.57 | 35.25 | 34.22 | 35.25 | 76,891 | +1.00(+2.92%) |
Nov 06, 2009 | 34.22 | 35.16 | 33.95 | 34.25 | 112,519 | -0.36(-1.04%) |
Nov 05, 2009 | 33.92 | 34.68 | 33.73 | 34.61 | 107,453 | +0.84(+2.49%) |
Nov 04, 2009 | 34.61 | 34.75 | 33.70 | 33.77 | 154,929 | -0.84(-2.43%) |
Nov 03, 2009 | 34.49 | 34.84 | 34.19 | 34.61 | 92,347 | -0.13(-0.37%) |
Nov 02, 2009 | 34.80 | 35.11 | 34.02 | 34.74 | 110,421 | +0.03(+0.09%) |
Oct 30, 2009 | 35.79 | 35.79 | 34.65 | 34.71 | 108,152 | -1.07(-2.99%) |
Oct 29, 2009 | 35.41 | 35.98 | 35.12 | 35.78 | 91,501 | +0.76(+2.17%) |
Oct 28, 2009 | 36.03 | 36.03 | 34.86 | 35.02 | 188,782 | -0.87(-2.42%) |
Oct 27, 2009 | 35.76 | 36.37 | 35.76 | 35.89 | 103,530 | +0.12(+0.34%) |
Oct 26, 2009 | 36.19 | 36.56 | 35.49 | 35.77 | 113,354 | -0.17(-0.47%) |
Oct 23, 2009 | 36.06 | 36.12 | 35.78 | 35.94 | 97,997 | -0.33(-0.91%) |
Oct 22, 2009 | 35.89 | 36.39 | 35.06 | 36.27 | 238,316 | +0.38(+1.06%) |
Oct 21, 2009 | 36.75 | 37.31 | 35.72 | 35.89 | 100,920 | -1.11(-3.00%) |
Oct 20, 2009 | 36.11 | 37.16 | 36.03 | 37.00 | 93,345 | -0.57(-1.52%) |
Oct 19, 2009 | 38.25 | 38.25 | 37.40 | 37.57 | 87,889 | -0.22(-0.58%) |
Oct 16, 2009 | 38.08 | 38.29 | 37.20 | 37.79 | 78,440 | -0.35(-0.92%) |
Oct 15, 2009 | 38.21 | 38.54 | 37.79 | 38.14 | 92,057 | -0.20(-0.52%) |
Oct 14, 2009 | 37.45 | 38.44 | 37.02 | 38.34 | 82,870 | +1.18(+3.18%) |
Oct 13, 2009 | 38.16 | 38.16 | 37.00 | 37.16 | 126,924 | -0.93(-2.44%) |
Oct 12, 2009 | 38.97 | 38.98 | 38.00 | 38.09 | 78,582 | -0.74(-1.91%) |
Oct 09, 2009 | 38.35 | 39.11 | 38.25 | 38.83 | 99,427 | +0.41(+1.07%) |
Oct 08, 2009 | 38.99 | 39.36 | 38.41 | 38.42 | 111,689 | -0.14(-0.36%) |
Oct 07, 2009 | 38.93 | 38.93 | 38.17 | 38.56 | 54,741 | -0.01(-0.03%) |
Oct 06, 2009 | 39.27 | 39.27 | 38.09 | 38.57 | 104,588 | -0.38(-0.98%) |
Oct 05, 2009 | 39.17 | 39.31 | 38.50 | 38.95 | 97,717 | +0.05(+0.13%) |
Oct 02, 2009 | 38.94 | 39.27 | 38.76 | 38.90 | 70,911 | -0.03(-0.08%) |
Oct 01, 2009 | 39.50 | 39.85 | 38.90 | 38.93 | 91,197 | -0.54(-1.37%) |
Sep 30, 2009 | 39.91 | 40.10 | 39.00 | 39.47 | 80,832 | -0.30(-0.75%) |
Sep 29, 2009 | 40.06 | 40.14 | 39.56 | 39.77 | 48,050 | -0.21(-0.52%) |
Sep 28, 2009 | 39.35 | 40.25 | 39.35 | 39.98 | 78,072 | +1.03(+2.64%) |
Sep 25, 2009 | 38.67 | 39.46 | 38.11 | 38.95 | 113,513 | +0.08(+0.21%) |
Sep 24, 2009 | 39.62 | 39.97 | 38.85 | 38.87 | 135,872 | -0.88(-2.21%) |
Sep 23, 2009 | 40.80 | 41.01 | 39.74 | 39.75 | 112,910 | -0.87(-2.14%) |
Sep 22, 2009 | 40.95 | 41.03 | 40.57 | 40.62 | 78,448 | +0.04(+0.10%) |
Sep 21, 2009 | 40.78 | 41.45 | 40.50 | 40.58 | 103,664 | -0.07(-0.17%) |
Sep 18, 2009 | 39.73 | 40.95 | 39.18 | 40.65 | 161,590 | +1.01(+2.55%) |
Sep 17, 2009 | 38.76 | 40.00 | 38.38 | 39.64 | 93,622 | +0.69(+1.77%) |
Sep 16, 2009 | 39.38 | 39.38 | 38.70 | 38.95 | 98,091 | -0.23(-0.59%) |
Sep 15, 2009 | 39.61 | 39.64 | 38.92 | 39.18 | 88,322 | -0.59(-1.48%) |
Sep 14, 2009 | 38.74 | 39.84 | 38.21 | 39.77 | 142,435 | +0.97(+2.50%) |
Sep 11, 2009 | 38.25 | 38.97 | 38.05 | 38.80 | 89,841 | +0.52(+1.36%) |
Sep 10, 2009 | 37.81 | 38.33 | 36.83 | 38.28 | 125,024 | +0.27(+0.71%) |
Sep 09, 2009 | 37.90 | 38.88 | 37.50 | 38.01 | 118,233 | +0.26(+0.69%) |
Sep 08, 2009 | 38.06 | 38.10 | 37.25 | 37.75 | 135,174 | +0.07(+0.19%) |
Sep 04, 2009 | 38.43 | 38.54 | 37.37 | 37.68 | 283,376 | -0.71(-1.85%) |
Sep 03, 2009 | 38.22 | 38.59 | 37.18 | 38.39 | 273,810 | +2.11(+5.82%) |
Sep 02, 2009 | 36.28 | 36.69 | 36.09 | 36.28 | 139,959 | +0.20(+0.55%) |
Sep 01, 2009 | 35.36 | 36.65 | 34.60 | 36.08 | 202,543 | +0.56(+1.58%) |
Aug 31, 2009 | 35.09 | 35.88 | 34.06 | 35.52 | 272,946 | -0.17(-0.48%) |
Aug 28, 2009 | 37.00 | 37.38 | 35.09 | 35.69 | 241,845 | -1.20(-3.25%) |
Aug 27, 2009 | 37.54 | 37.90 | 35.46 | 36.89 | 271,556 | -0.78(-2.07%) |
Aug 26, 2009 | 39.40 | 39.40 | 37.15 | 37.67 | 107,328 | -1.03(-2.66%) |
Aug 25, 2009 | 38.90 | 39.22 | 38.44 | 38.70 | 69,516 | -0.34(-0.87%) |
Aug 24, 2009 | 38.98 | 39.47 | 38.66 | 39.04 | 64,364 | +0.06(+0.15%) |
Aug 21, 2009 | 38.74 | 38.99 | 38.15 | 38.98 | 108,138 | +0.74(+1.94%) |
Aug 20, 2009 | 37.72 | 38.32 | 37.58 | 38.24 | 72,405 | +0.56(+1.49%) |
Aug 19, 2009 | 36.93 | 38.01 | 36.36 | 37.68 | 119,248 | +0.24(+0.64%) |
Aug 18, 2009 | 37.12 | 37.72 | 37.09 | 37.44 | 206,135 | +0.31(+0.83%) |
Aug 17, 2009 | 38.79 | 38.79 | 37.00 | 37.13 | 184,106 | -2.67(-6.71%) |
Aug 14, 2009 | 40.75 | 40.75 | 39.35 | 39.80 | 120,730 | -0.91(-2.24%) |
Aug 13, 2009 | 40.14 | 40.75 | 39.62 | 40.71 | 92,226 | +0.57(+1.42%) |
Aug 12, 2009 | 38.84 | 40.52 | 38.76 | 40.14 | 183,530 | +1.24(+3.19%) |
Aug 11, 2009 | 39.25 | 39.56 | 37.41 | 38.90 | 153,537 | -0.64(-1.62%) |
Aug 10, 2009 | 40.59 | 40.75 | 38.86 | 39.54 | 106,109 | -1.38(-3.37%) |
Aug 07, 2009 | 40.93 | 41.23 | 39.94 | 40.92 | 180,972 | +0.66(+1.64%) |
Aug 06, 2009 | 41.50 | 41.99 | 40.03 | 40.26 | 148,423 | -0.81(-1.97%) |
Aug 05, 2009 | 41.51 | 42.24 | 40.40 | 41.07 | 145,143 | -0.30(-0.73%) |
Aug 04, 2009 | 40.47 | 41.48 | 39.29 | 41.37 | 177,646 | +0.86(+2.12%) |
Aug 03, 2009 | 39.80 | 40.75 | 38.31 | 40.51 | 276,125 | +1.35(+3.45%) |
Jul 31, 2009 | 40.03 | 40.52 | 39.14 | 39.16 | 124,065 | -0.89(-2.22%) |
Jul 30, 2009 | 40.30 | 40.37 | 39.62 | 40.05 | 167,724 | +0.25(+0.63%) |
Jul 29, 2009 | 39.34 | 40.10 | 38.81 | 39.80 | 102,443 | +0.29(+0.73%) |
Jul 28, 2009 | 39.33 | 39.97 | 38.68 | 39.51 | 129,843 | -0.28(-0.70%) |
Jul 27, 2009 | 40.08 | 40.15 | 37.40 | 39.79 | 312,761 | -0.28(-0.70%) |
Jul 24, 2009 | 41.24 | 41.32 | 39.82 | 40.07 | 518 | -1.33(-3.21%) |
Jul 23, 2009 | 40.83 | 41.89 | 40.79 | 41.40 | 334,020 | +0.66(+1.62%) |
Jul 22, 2009 | 40.46 | 41.74 | 40.46 | 40.74 | 146,713 | +0.22(+0.54%) |
Jul 21, 2009 | 40.38 | 41.34 | 40.00 | 40.52 | 214,545 | +0.57(+1.43%) |
Jul 20, 2009 | 39.61 | 40.11 | 39.23 | 39.95 | 148,281 | +0.77(+1.97%) |
Jul 17, 2009 | 39.33 | 40.00 | 38.84 | 39.18 | 123,488 | -0.60(-1.51%) |
Jul 16, 2009 | 38.99 | 39.91 | 38.50 | 39.78 | 116,933 | +0.76(+1.95%) |
Jul 15, 2009 | 39.03 | 39.64 | 38.57 | 39.02 | 190,395 | +0.55(+1.43%) |
Jul 14, 2009 | 36.45 | 38.70 | 36.45 | 38.47 | 270,186 | +2.14(+5.89%) |
Jul 13, 2009 | 35.58 | 36.43 | 35.58 | 36.33 | 138,718 | +0.72(+2.02%) |
Jul 10, 2009 | 33.86 | 35.71 | 33.86 | 35.61 | 141,466 | +1.48(+4.34%) |
Jul 09, 2009 | 34.69 | 34.99 | 33.97 | 34.13 | 154,332 | -0.26(-0.76%) |
Jul 08, 2009 | 33.47 | 34.64 | 33.47 | 34.39 | 135,475 | +0.43(+1.27%) |
Jul 07, 2009 | 33.11 | 34.56 | 33.11 | 33.96 | 123,778 | +0.23(+0.68%) |
Jul 06, 2009 | 34.48 | 34.95 | 33.54 | 33.73 | 186,603 | -1.24(-3.55%) |
Jul 02, 2009 | 35.14 | 35.43 | 34.67 | 34.97 | 92,658 | -1.65(-4.51%) |
Jul 01, 2009 | 36.20 | 36.85 | 36.20 | 36.62 | 108,763 | +0.83(+2.32%) |
Jun 30, 2009 | 35.46 | 36.36 | 35.32 | 35.79 | 132,268 | -0.40(-1.11%) |
Jun 29, 2009 | 36.15 | 37.23 | 35.61 | 36.19 | 123,852 | +0.69(+1.94%) |
Jun 26, 2009 | 35.31 | 35.71 | 34.25 | 35.50 | 588,525 | +0.10(+0.28%) |
Jun 25, 2009 | 35.49 | 35.61 | 35.02 | 35.40 | 102,330 | +0.53(+1.52%) |
Jun 24, 2009 | 34.65 | 36.00 | 34.58 | 34.87 | 136,111 | +0.33(+0.96%) |
Jun 23, 2009 | 34.04 | 35.00 | 34.00 | 34.54 | 121,760 | -0.13(-0.37%) |
Jun 22, 2009 | 35.49 | 35.66 | 34.67 | 34.67 | 132,717 | -0.99(-2.78%) |
Jun 19, 2009 | 35.81 | 36.55 | 35.26 | 35.66 | 281,599 | +0.53(+1.51%) |
Jun 18, 2009 | 35.93 | 36.01 | 34.11 | 35.13 | 409,205 | -2.68(-7.09%) |
Jun 17, 2009 | 36.54 | 38.56 | 36.54 | 37.81 | 121,269 | +0.57(+1.53%) |
Jun 16, 2009 | 37.82 | 38.53 | 36.93 | 37.24 | 159,642 | -0.68(-1.79%) |
Jun 15, 2009 | 38.19 | 38.19 | 36.75 | 37.92 | 151,864 | -0.21(-0.55%) |
Jun 12, 2009 | 38.44 | 38.97 | 37.34 | 38.13 | 172,361 | -0.69(-1.78%) |
Jun 11, 2009 | 39.31 | 39.77 | 38.73 | 38.82 | 130,771 | -0.12(-0.31%) |
Jun 10, 2009 | 39.83 | 40.01 | 38.19 | 38.94 | 140,683 | -0.29(-0.74%) |
Jun 09, 2009 | 39.48 | 40.44 | 39.15 | 39.23 | 248,488 | -0.21(-0.53%) |
Jun 08, 2009 | 39.20 | 39.95 | 39.00 | 39.44 | 127,828 | -0.16(-0.40%) |
Jun 05, 2009 | 39.32 | 40.00 | 38.66 | 39.60 | 133,683 | +0.54(+1.38%) |
Jun 04, 2009 | 38.80 | 39.15 | 37.56 | 39.06 | 205,044 | +0.75(+1.96%) |
Jun 03, 2009 | 38.41 | 38.41 | 37.15 | 38.31 | 378,001 | -1.74(-4.35%) |
Jun 02, 2009 | 39.18 | 40.66 | 38.36 | 40.05 | 378,489 | +1.16(+2.99%) |
Jun 01, 2009 | 38.77 | 39.92 | 38.40 | 38.89 | 417,194 | +0.74(+1.94%) |
May 29, 2009 | 38.57 | 38.98 | 36.99 | 38.15 | 259,548 | +0.03(+0.08%) |
May 28, 2009 | 36.86 | 38.20 | 35.80 | 38.12 | 215,671 | +1.69(+4.64%) |
May 27, 2009 | 37.58 | 37.58 | 36.05 | 36.43 | 229,431 | -1.15(-3.06%) |
May 26, 2009 | 35.60 | 38.11 | 35.60 | 37.58 | 193,599 | +1.78(+4.97%) |
May 22, 2009 | 36.28 | 37.39 | 35.54 | 35.80 | 149,551 | -0.18(-0.50%) |
May 21, 2009 | 36.83 | 36.97 | 35.35 | 35.98 | 294,418 | -1.15(-3.10%) |
May 20, 2009 | 35.98 | 37.54 | 35.96 | 37.13 | 291,797 | +1.08(+3.00%) |
May 19, 2009 | 35.57 | 36.38 | 34.98 | 36.05 | 250,866 | +0.63(+1.78%) |
May 18, 2009 | 34.13 | 35.80 | 33.85 | 35.42 | 223,838 | +1.78(+5.29%) |
May 15, 2009 | 32.99 | 34.04 | 31.78 | 33.64 | 130,306 | +0.42(+1.26%) |
May 14, 2009 | 33.25 | 34.08 | 32.99 | 33.22 | 157,287 | +0.01(+0.03%) |
May 13, 2009 | 33.02 | 33.49 | 32.16 | 33.21 | 170,856 | -0.17(-0.51%) |
May 12, 2009 | 33.16 | 33.60 | 32.22 | 33.38 | 293,775 | -1.08(-3.13%) |
May 11, 2009 | 33.83 | 35.22 | 33.13 | 34.46 | 277,625 | +0.38(+1.12%) |
May 08, 2009 | 30.51 | 34.90 | 30.20 | 34.08 | 348,948 | +2.94(+9.44%) |
May 07, 2009 | 28.53 | 31.28 | 27.69 | 31.14 | 313,552 | +3.27(+11.73%) |
May 06, 2009 | 28.45 | 28.45 | 27.17 | 27.87 | 107,965 | -0.29(-1.03%) |
May 05, 2009 | 28.72 | 28.79 | 27.60 | 28.16 | 186,457 | -0.83(-2.86%) |
May 04, 2009 | 28.76 | 28.99 | 28.63 | 28.99 | 115,800 | +0.23(+0.80%) |
May 01, 2009 | 28.72 | 29.10 | 28.42 | 28.76 | 137,367 | +0.05(+0.17%) |
Apr 30, 2009 | 29.95 | 30.24 | 28.71 | 28.71 | 167,826 | -1.10(-3.69%) |
Apr 29, 2009 | 28.50 | 30.09 | 28.36 | 29.81 | 116,443 | +1.52(+5.37%) |
Apr 28, 2009 | 28.50 | 28.86 | 27.96 | 28.29 | 100,548 | -0.38(-1.33%) |
Apr 27, 2009 | 29.35 | 29.79 | 28.48 | 28.67 | 107,556 | -0.90(-3.04%) |
Apr 24, 2009 | 29.20 | 29.94 | 28.69 | 29.57 | 137,684 | +0.58(+2.00%) |
Apr 23, 2009 | 28.98 | 29.50 | 27.84 | 28.99 | 168,593 | -0.55(-1.86%) |
Apr 22, 2009 | 29.70 | 30.61 | 29.41 | 29.54 | 108,948 | -0.55(-1.83%) |
Apr 21, 2009 | 29.30 | 30.27 | 29.28 | 30.09 | 124,435 | +0.77(+2.63%) |
Apr 20, 2009 | 29.67 | 30.00 | 29.23 | 29.32 | 184,236 | -0.99(-3.27%) |
Apr 17, 2009 | 29.53 | 30.69 | 29.43 | 30.31 | 241,569 | +0.66(+2.23%) |
Apr 16, 2009 | 28.33 | 29.75 | 28.00 | 29.65 | 219,608 | +1.32(+4.66%) |
Apr 15, 2009 | 26.37 | 28.43 | 25.75 | 28.33 | 345,823 | +3.23(+12.87%) |
Apr 14, 2009 | 25.99 | 25.99 | 25.02 | 25.10 | 151,125 | -1.15(-4.38%) |
Apr 13, 2009 | 26.81 | 26.81 | 25.84 | 26.25 | 151,603 | -0.72(-2.67%) |
Apr 09, 2009 | 26.73 | 27.34 | 26.53 | 26.97 | 249,862 | +0.62(+2.35%) |
Apr 08, 2009 | 26.02 | 26.51 | 25.75 | 26.35 | 198,865 | +0.58(+2.25%) |
Apr 07, 2009 | 26.41 | 26.84 | 25.73 | 25.77 | 254,103 | -0.90(-3.37%) |
Apr 06, 2009 | 26.70 | 27.31 | 25.90 | 26.67 | 315,633 | -0.06(-0.22%) |
Apr 03, 2009 | 26.92 | 26.92 | 26.11 | 26.73 | 220,832 | -0.17(-0.63%) |
Apr 02, 2009 | 26.35 | 27.30 | 26.21 | 26.90 | 202,017 | +1.36(+5.32%) |
Apr 01, 2009 | 24.85 | 25.93 | 24.44 | 25.54 | 272,148 | +0.21(+0.83%) |
Mar 31, 2009 | 25.60 | 26.13 | 25.24 | 25.33 | 154,067 | -0.15(-0.59%) |
Mar 30, 2009 | 25.37 | 25.72 | 24.86 | 25.48 | 125,558 | -1.58(-5.84%) |
Mar 26, 2009 | 26.93 | 27.09 | 26.56 | 27.06 | 202,132 | +0.23(+0.86%) |
Mar 25, 2009 | 27.30 | 27.78 | 25.66 | 26.83 | 177,271 | -0.36(-1.32%) |
Mar 24, 2009 | 27.75 | 28.32 | 27.10 | 27.19 | 155,602 | -0.84(-3.00%) |
Mar 23, 2009 | 27.85 | 28.07 | 27.77 | 28.03 | 250,132 | +0.68(+2.49%) |
Mar 20, 2009 | 27.71 | 28.01 | 27.31 | 27.35 | 273,446 | -0.26(-0.94%) |
Mar 19, 2009 | 28.25 | 28.58 | 27.08 | 27.61 | 232,482 | -0.67(-2.37%) |
Mar 18, 2009 | 27.58 | 28.90 | 27.01 | 28.28 | 317,090 | +0.20(+0.71%) |
Mar 17, 2009 | 26.90 | 28.08 | 26.27 | 28.08 | 218,166 | +0.99(+3.65%) |
Mar 16, 2009 | 28.02 | 28.25 | 26.94 | 27.09 | 261,797 | -0.61(-2.20%) |
Mar 13, 2009 | 28.25 | 28.39 | 27.22 | 27.70 | 0 | -0.07(-0.25%) |
Mar 12, 2009 | 26.30 | 28.13 | 25.78 | 27.77 | 275,748 | +1.42(+5.39%) |
Mar 11, 2009 | 26.79 | 27.19 | 25.88 | 26.35 | 255,552 | -0.04(-0.15%) |
Mar 10, 2009 | 25.50 | 26.72 | 25.24 | 26.39 | 452,167 | +1.32(+5.27%) |
Mar 09, 2009 | 24.42 | 25.34 | 24.25 | 25.07 | 337,215 | +0.75(+3.08%) |
Mar 06, 2009 | 23.37 | 24.89 | 23.37 | 24.32 | 0 | +1.80(+7.99%) |
Mar 05, 2009 | 22.77 | 23.23 | 22.11 | 22.52 | 179,309 | -1.05(-4.45%) |
Mar 04, 2009 | 23.39 | 23.86 | 22.70 | 23.57 | 245,787 | -0.30(-1.26%) |