Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.53 | 35.59 | 35.11 | 35.49 | 222,021 | +0.01(+0.02%) |
Feb 25, 2010 | 34.76 | 35.50 | 34.39 | 35.48 | 416,136 | +0.12(+0.35%) |
Feb 24, 2010 | 35.28 | 35.57 | 35.07 | 35.36 | 194,325 | +0.16(+0.44%) |
Feb 23, 2010 | 35.81 | 35.84 | 34.98 | 35.21 | 180,451 | -0.73(-2.03%) |
Feb 22, 2010 | 36.34 | 36.38 | 35.69 | 35.93 | 246,721 | -0.50(-1.37%) |
Feb 19, 2010 | 36.21 | 36.53 | 35.98 | 36.43 | 353,988 | +0.15(+0.41%) |
Feb 18, 2010 | 35.98 | 36.45 | 35.85 | 36.29 | 295,604 | +0.22(+0.61%) |
Feb 17, 2010 | 36.17 | 36.26 | 35.72 | 36.07 | 236,369 | +0.01(+0.02%) |
Feb 16, 2010 | 35.76 | 36.13 | 35.62 | 36.06 | 329,307 | +0.74(+2.09%) |
Feb 12, 2010 | 34.90 | 35.32 | 35.32 | 35.32 | 390,352 | -0.03(-0.09%) |
Feb 11, 2010 | 34.44 | 35.39 | 34.23 | 35.35 | 120,167 | +0.83(+2.40%) |
Feb 10, 2010 | 34.40 | 34.81 | 33.77 | 34.53 | 166,830 | +0.06(+0.17%) |
Feb 09, 2010 | 34.04 | 34.97 | 34.04 | 34.47 | 139,895 | +0.94(+2.81%) |
Feb 08, 2010 | 33.74 | 34.39 | 33.45 | 33.53 | 256,768 | -0.21(-0.63%) |
Feb 05, 2010 | 34.07 | 34.35 | 32.75 | 33.74 | 535,386 | -0.31(-0.91%) |
Feb 04, 2010 | 35.45 | 35.45 | 34.03 | 34.05 | 248,304 | -1.77(-4.94%) |
Feb 03, 2010 | 35.80 | 36.37 | 35.66 | 35.82 | 164,439 | -0.11(-0.32%) |
Feb 02, 2010 | 35.67 | 36.03 | 35.46 | 35.93 | 359,554 | +0.42(+1.18%) |
Feb 01, 2010 | 34.65 | 35.54 | 34.65 | 35.52 | 239,141 | +1.12(+3.26%) |
Jan 29, 2010 | 35.28 | 36.08 | 34.16 | 34.40 | 371,658 | -0.71(-2.03%) |
Jan 28, 2010 | 36.02 | 36.30 | 34.77 | 35.11 | 254,784 | -0.76(-2.12%) |
Jan 27, 2010 | 35.76 | 36.06 | 35.07 | 35.87 | 414,147 | -0.01(-0.02%) |
Jan 26, 2010 | 35.75 | 36.74 | 35.41 | 35.88 | 269,527 | +0.02(+0.05%) |
Jan 25, 2010 | 35.66 | 36.20 | 35.39 | 35.86 | 143,199 | +0.33(+0.92%) |
Jan 22, 2010 | 36.76 | 36.97 | 35.40 | 35.53 | 367,257 | -1.49(-4.02%) |
Jan 21, 2010 | 37.80 | 38.00 | 36.98 | 37.02 | 176,996 | -0.73(-1.93%) |
Jan 20, 2010 | 37.97 | 38.03 | 37.29 | 37.75 | 145,982 | -0.81(-2.10%) |
Jan 19, 2010 | 38.00 | 38.60 | 37.91 | 38.56 | 197,867 | +0.40(+1.05%) |
Jan 15, 2010 | 38.51 | 38.16 | 38.16 | 38.16 | 202,260 | -0.38(-1.00%) |
Jan 14, 2010 | 38.11 | 38.64 | 38.11 | 38.55 | 127,006 | +0.31(+0.81%) |
Jan 13, 2010 | 37.83 | 38.30 | 37.17 | 38.24 | 174,338 | +0.47(+1.24%) |
Jan 12, 2010 | 37.91 | 38.23 | 37.60 | 37.77 | 453,208 | -0.75(-1.96%) |
Jan 11, 2010 | 39.24 | 39.37 | 38.19 | 38.52 | 283,240 | -0.42(-1.07%) |
Jan 08, 2010 | 38.03 | 39.06 | 38.03 | 38.94 | 212,160 | +0.74(+1.93%) |
Jan 07, 2010 | 37.97 | 38.26 | 37.61 | 38.20 | 291,619 | +0.11(+0.30%) |
Jan 06, 2010 | 37.23 | 38.15 | 37.17 | 38.09 | 345,695 | +0.83(+2.22%) |
Jan 05, 2010 | 36.58 | 37.32 | 36.47 | 37.26 | 247,219 | +0.74(+2.02%) |
Jan 04, 2010 | 35.89 | 36.52 | 35.66 | 36.52 | 467,389 | +1.30(+3.70%) |
Dec 31, 2009 | 35.64 | 35.22 | 35.22 | 35.22 | 62,778 | -0.25(-0.69%) |
Dec 30, 2009 | 35.40 | 35.55 | 35.21 | 35.47 | 159,950 | -0.06(-0.16%) |
Dec 29, 2009 | 36.02 | 36.02 | 35.38 | 35.53 | 80,755 | -0.32(-0.89%) |
Dec 28, 2009 | 35.93 | 36.19 | 35.71 | 35.84 | 91,842 | +0.12(+0.34%) |
Dec 24, 2009 | 35.81 | 35.94 | 35.66 | 35.72 | 114,897 | +0.04(+0.11%) |
Dec 23, 2009 | 35.34 | 35.82 | 35.28 | 35.68 | 155,115 | +0.42(+1.18%) |
Dec 22, 2009 | 35.25 | 35.58 | 35.20 | 35.26 | 126,201 | +0.03(+0.08%) |
Dec 21, 2009 | 35.05 | 35.59 | 34.99 | 35.24 | 119,503 | +0.44(+1.26%) |
Dec 18, 2009 | 35.08 | 35.18 | 34.59 | 34.80 | 172,777 | -0.02(-0.05%) |
Dec 17, 2009 | 34.89 | 34.98 | 34.42 | 34.81 | 83,403 | -0.16(-0.47%) |
Dec 16, 2009 | 34.71 | 35.33 | 34.57 | 34.98 | 245,769 | +0.52(+1.50%) |
Dec 15, 2009 | 33.91 | 34.74 | 33.91 | 34.46 | 147,628 | +0.38(+1.13%) |
Dec 14, 2009 | 34.03 | 34.14 | 33.99 | 34.08 | 105,633 | +0.53(+1.59%) |
Dec 11, 2009 | 33.45 | 33.74 | 33.19 | 33.54 | 139,430 | +0.16(+0.47%) |
Dec 10, 2009 | 32.92 | 33.49 | 32.90 | 33.39 | 129,224 | +0.68(+2.08%) |
Dec 09, 2009 | 32.54 | 32.98 | 32.24 | 32.71 | 393,903 | +0.19(+0.58%) |
Dec 08, 2009 | 32.88 | 32.99 | 32.32 | 32.52 | 485,673 | -0.79(-2.36%) |
Dec 07, 2009 | 33.32 | 33.75 | 33.10 | 33.31 | 183,264 | +0.00(+0.00%) |
Dec 04, 2009 | 34.06 | 34.48 | 32.89 | 33.31 | 313,382 | -0.20(-0.59%) |
Dec 03, 2009 | 34.39 | 34.39 | 33.42 | 33.50 | 262,694 | -0.84(-2.46%) |
Dec 02, 2009 | 34.59 | 34.76 | 34.12 | 34.35 | 214,187 | -0.23(-0.66%) |
Dec 01, 2009 | 34.64 | 34.94 | 34.56 | 34.58 | 168,733 | +0.43(+1.27%) |
Nov 30, 2009 | 33.63 | 34.26 | 33.46 | 34.14 | 359,276 | +0.39(+1.16%) |
Nov 27, 2009 | 33.54 | 34.03 | 33.31 | 33.75 | 105,284 | -1.12(-3.22%) |
Nov 25, 2009 | 34.68 | 35.01 | 34.15 | 34.87 | 285,153 | +0.23(+0.66%) |
Nov 24, 2009 | 34.52 | 34.74 | 33.98 | 34.64 | 533,920 | +0.08(+0.24%) |
Nov 23, 2009 | 34.63 | 35.20 | 34.40 | 34.56 | 286,488 | +0.66(+1.96%) |
Nov 20, 2009 | 34.36 | 34.51 | 33.70 | 33.90 | 284,078 | -0.75(-2.17%) |
Nov 19, 2009 | 35.57 | 35.75 | 34.43 | 34.65 | 160,659 | -1.21(-3.38%) |
Nov 18, 2009 | 36.39 | 36.39 | 35.63 | 35.86 | 127,599 | -0.36(-0.99%) |
Nov 17, 2009 | 36.17 | 36.36 | 35.71 | 36.22 | 158,894 | -0.25(-0.67%) |
Nov 16, 2009 | 35.79 | 36.67 | 35.47 | 36.47 | 241,642 | +1.23(+3.49%) |
Nov 13, 2009 | 34.86 | 35.53 | 34.53 | 35.24 | 264,371 | +0.35(+1.01%) |
Nov 12, 2009 | 35.80 | 36.09 | 34.74 | 34.89 | 411,558 | -1.17(-3.25%) |
Nov 11, 2009 | 36.29 | 36.56 | 35.73 | 36.06 | 168,769 | +0.23(+0.64%) |
Nov 10, 2009 | 35.93 | 36.16 | 35.21 | 35.83 | 243,340 | -0.19(-0.52%) |
Nov 09, 2009 | 35.48 | 36.05 | 35.48 | 36.02 | 241,101 | +1.06(+3.05%) |
Nov 06, 2009 | 34.71 | 35.58 | 34.56 | 34.95 | 322,668 | -0.26(-0.74%) |
Nov 05, 2009 | 34.73 | 35.24 | 34.52 | 35.21 | 278,080 | +0.79(+2.28%) |
Nov 04, 2009 | 35.20 | 35.33 | 34.40 | 34.43 | 456,474 | -0.38(-1.08%) |
Nov 03, 2009 | 33.39 | 34.97 | 33.08 | 34.80 | 574,477 | +0.98(+2.91%) |
Nov 02, 2009 | 33.80 | 34.56 | 33.14 | 33.82 | 542,848 | +0.16(+0.49%) |
Oct 30, 2009 | 35.07 | 35.17 | 33.31 | 33.66 | 810,586 | -1.65(-4.68%) |
Oct 29, 2009 | 34.25 | 35.44 | 34.25 | 35.31 | 273,482 | +1.36(+4.00%) |
Oct 28, 2009 | 35.45 | 35.45 | 33.92 | 33.95 | 496,463 | -1.66(-4.67%) |
Oct 27, 2009 | 35.72 | 36.13 | 35.25 | 35.62 | 289,998 | -0.04(-0.11%) |
Oct 26, 2009 | 36.52 | 37.55 | 35.53 | 35.66 | 509,071 | -0.93(-2.53%) |
Oct 23, 2009 | 36.80 | 36.84 | 36.13 | 36.58 | 315,588 | -1.20(-3.17%) |
Oct 22, 2009 | 37.29 | 37.92 | 36.64 | 37.78 | 348,866 | +0.41(+1.10%) |
Oct 21, 2009 | 37.28 | 38.51 | 37.12 | 37.37 | 467,931 | -0.12(-0.32%) |
Oct 20, 2009 | 36.84 | 37.55 | 36.84 | 37.49 | 333,991 | -0.64(-1.68%) |
Oct 19, 2009 | 37.48 | 38.22 | 37.20 | 38.13 | 386,531 | +0.75(+2.02%) |
Oct 16, 2009 | 37.48 | 37.73 | 36.94 | 37.38 | 315,278 | -0.25(-0.65%) |
Oct 15, 2009 | 36.29 | 37.62 | 36.24 | 37.62 | 444,122 | +1.05(+2.87%) |
Oct 14, 2009 | 36.22 | 36.57 | 36.18 | 36.57 | 223,020 | +0.91(+2.55%) |
Oct 13, 2009 | 35.94 | 35.94 | 35.08 | 35.66 | 189,939 | -0.26(-0.73%) |
Oct 12, 2009 | 36.16 | 36.39 | 35.66 | 35.93 | 286,259 | +0.66(+1.88%) |
Oct 09, 2009 | 35.44 | 35.57 | 34.98 | 35.26 | 177,946 | -0.28(-0.78%) |
Oct 08, 2009 | 34.59 | 35.64 | 34.43 | 35.54 | 319,345 | +1.14(+3.33%) |
Oct 07, 2009 | 33.69 | 34.44 | 33.69 | 34.40 | 198,217 | +0.57(+1.70%) |
Oct 06, 2009 | 33.43 | 34.16 | 33.43 | 33.82 | 382,244 | +0.86(+2.61%) |
Oct 05, 2009 | 32.01 | 33.01 | 32.01 | 32.96 | 169,570 | +0.91(+2.84%) |
Oct 02, 2009 | 32.04 | 32.41 | 31.68 | 32.05 | 314,275 | -0.47(-1.46%) |
Oct 01, 2009 | 33.66 | 33.86 | 32.51 | 32.53 | 465,490 | -1.23(-3.64%) |
Sep 30, 2009 | 34.13 | 34.29 | 33.22 | 33.76 | 267,033 | -0.26(-0.77%) |
Sep 29, 2009 | 33.78 | 34.18 | 33.54 | 34.02 | 646,617 | +0.20(+0.58%) |
Sep 28, 2009 | 32.98 | 33.90 | 32.95 | 33.82 | 532,271 | +0.79(+2.40%) |
Sep 25, 2009 | 32.74 | 33.31 | 32.64 | 33.03 | 262,343 | +0.04(+0.11%) |
Sep 24, 2009 | 33.85 | 33.99 | 32.78 | 33.00 | 284,047 | -0.86(-2.55%) |
Sep 23, 2009 | 34.63 | 34.81 | 33.69 | 33.86 | 287,176 | -0.77(-2.21%) |
Sep 22, 2009 | 34.36 | 34.67 | 34.17 | 34.62 | 331,522 | +0.67(+1.98%) |
Sep 21, 2009 | 33.57 | 34.08 | 33.44 | 33.95 | 162,168 | -0.39(-1.14%) |
Sep 18, 2009 | 34.74 | 34.74 | 33.72 | 34.35 | 245,921 | +0.18(+0.53%) |
Sep 17, 2009 | 34.56 | 34.77 | 33.86 | 34.17 | 348,828 | -0.07(-0.21%) |
Sep 16, 2009 | 33.74 | 34.65 | 32.98 | 34.24 | 294,789 | +0.70(+2.07%) |
Sep 15, 2009 | 32.95 | 33.62 | 32.74 | 33.54 | 815,808 | +0.67(+2.04%) |
Sep 14, 2009 | 32.19 | 32.92 | 31.88 | 32.87 | 169,965 | +0.29(+0.88%) |
Sep 11, 2009 | 32.24 | 32.98 | 32.11 | 32.59 | 691,716 | +0.61(+1.91%) |
Sep 10, 2009 | 31.38 | 32.01 | 31.18 | 31.98 | 337,125 | +0.75(+2.40%) |
Sep 09, 2009 | 31.49 | 31.63 | 30.92 | 31.23 | 184,022 | -0.16(-0.50%) |
Sep 08, 2009 | 31.11 | 31.46 | 31.01 | 31.38 | 205,734 | +0.98(+3.23%) |
Sep 04, 2009 | 29.69 | 30.47 | 29.64 | 30.40 | 190,708 | +0.66(+2.23%) |
Sep 03, 2009 | 29.40 | 29.75 | 29.30 | 29.74 | 118,157 | +0.56(+1.94%) |
Sep 02, 2009 | 29.33 | 29.60 | 29.14 | 29.17 | 163,151 | -0.35(-1.20%) |
Sep 01, 2009 | 29.93 | 30.61 | 29.47 | 29.53 | 245,995 | -0.55(-1.82%) |
Aug 31, 2009 | 30.25 | 30.28 | 29.88 | 30.07 | 182,392 | -0.77(-2.50%) |
Aug 28, 2009 | 31.01 | 31.18 | 30.51 | 30.84 | 224,578 | +0.10(+0.32%) |
Aug 27, 2009 | 30.62 | 30.83 | 29.86 | 30.74 | 318,996 | -0.05(-0.16%) |
Aug 26, 2009 | 30.65 | 30.95 | 30.42 | 30.79 | 126,442 | -0.07(-0.24%) |
Aug 25, 2009 | 31.65 | 31.73 | 30.65 | 30.87 | 293,359 | -0.61(-1.95%) |
Aug 24, 2009 | 31.45 | 31.78 | 31.28 | 31.48 | 235,938 | +0.39(+1.24%) |
Aug 21, 2009 | 30.26 | 31.20 | 30.22 | 31.09 | 287,849 | +1.20(+4.02%) |
Aug 20, 2009 | 29.44 | 29.93 | 29.39 | 29.89 | 94,565 | +0.50(+1.70%) |
Aug 19, 2009 | 28.50 | 29.61 | 28.37 | 29.39 | 135,131 | +0.48(+1.67%) |
Aug 18, 2009 | 28.30 | 29.02 | 28.30 | 28.91 | 146,568 | +0.51(+1.79%) |
Aug 17, 2009 | 28.66 | 28.66 | 27.98 | 28.40 | 182,437 | -0.94(-3.21%) |
Aug 14, 2009 | 30.25 | 30.25 | 29.14 | 29.34 | 256,581 | -0.96(-3.16%) |
Aug 13, 2009 | 29.87 | 30.35 | 29.54 | 30.30 | 268,328 | +0.72(+2.44%) |
Aug 12, 2009 | 28.93 | 29.87 | 28.93 | 29.58 | 163,964 | +0.55(+1.89%) |
Aug 11, 2009 | 29.45 | 29.45 | 28.90 | 29.03 | 475,812 | -0.58(-1.96%) |
Aug 10, 2009 | 29.31 | 29.85 | 29.25 | 29.61 | 160,863 | +0.14(+0.47%) |
Aug 07, 2009 | 29.83 | 29.84 | 28.97 | 29.47 | 234,948 | +0.00(+0.00%) |
Aug 06, 2009 | 29.70 | 29.74 | 29.05 | 29.47 | 561,239 | -0.11(-0.36%) |
Aug 05, 2009 | 29.97 | 29.97 | 29.29 | 29.58 | 305,167 | -0.47(-1.55%) |
Aug 04, 2009 | 30.15 | 30.35 | 29.73 | 30.05 | 220,662 | -0.21(-0.70%) |
Aug 03, 2009 | 29.47 | 30.41 | 29.47 | 30.26 | 291,840 | +1.21(+4.17%) |
Jul 31, 2009 | 28.66 | 29.22 | 28.35 | 29.05 | 164,891 | +0.25(+0.85%) |
Jul 30, 2009 | 28.85 | 29.18 | 28.42 | 28.80 | 189,669 | +0.58(+2.06%) |
Jul 29, 2009 | 28.67 | 28.67 | 27.87 | 28.22 | 220,921 | -1.01(-3.45%) |
Jul 28, 2009 | 29.65 | 29.65 | 28.45 | 29.23 | 211,180 | -0.79(-2.62%) |
Jul 27, 2009 | 29.85 | 30.32 | 29.55 | 30.02 | 292,963 | -0.08(-0.27%) |
Jul 24, 2009 | 29.65 | 30.11 | 29.11 | 30.10 | 3,108 | +0.28(+0.93%) |
Jul 23, 2009 | 28.65 | 29.89 | 28.63 | 29.82 | 416,584 | +1.15(+4.03%) |
Jul 22, 2009 | 28.93 | 29.11 | 28.39 | 28.66 | 372,388 | -0.55(-1.88%) |
Jul 21, 2009 | 29.40 | 29.47 | 28.54 | 29.21 | 526,150 | +0.19(+0.65%) |
Jul 20, 2009 | 28.76 | 29.13 | 28.22 | 29.02 | 347,310 | +0.57(+2.00%) |
Jul 17, 2009 | 28.16 | 28.60 | 27.91 | 28.45 | 375,406 | +0.24(+0.85%) |
Jul 16, 2009 | 27.60 | 28.37 | 27.38 | 28.21 | 306,269 | +0.50(+1.79%) |
Jul 15, 2009 | 27.16 | 27.81 | 27.13 | 27.72 | 309,609 | +1.12(+4.23%) |
Jul 14, 2009 | 26.22 | 26.65 | 26.13 | 26.59 | 282,645 | +0.58(+2.23%) |
Jul 13, 2009 | 25.14 | 26.02 | 25.11 | 26.01 | 384,862 | +0.45(+1.76%) |
Jul 10, 2009 | 25.09 | 25.65 | 24.98 | 25.56 | 644,467 | +0.02(+0.10%) |
Jul 09, 2009 | 25.42 | 26.01 | 25.03 | 25.54 | 432,819 | +0.46(+1.83%) |
Jul 08, 2009 | 24.90 | 25.23 | 24.22 | 25.08 | 539,688 | +0.17(+0.69%) |
Jul 07, 2009 | 25.73 | 25.79 | 24.82 | 24.91 | 289,464 | -0.92(-3.55%) |
Jul 06, 2009 | 25.59 | 25.82 | 25.09 | 25.82 | 283,310 | -0.29(-1.10%) |
Jul 02, 2009 | 27.17 | 27.17 | 24.15 | 26.11 | 736,163 | -1.30(-4.75%) |
Jul 01, 2009 | 27.60 | 28.08 | 27.32 | 27.41 | 334,469 | +0.14(+0.51%) |
Jun 30, 2009 | 27.67 | 28.04 | 26.86 | 27.27 | 559,139 | -0.29(-1.04%) |
Jun 29, 2009 | 27.76 | 28.04 | 27.43 | 27.56 | 300,922 | +0.05(+0.18%) |
Jun 26, 2009 | 27.34 | 27.76 | 27.12 | 27.51 | 212,043 | +0.02(+0.09%) |
Jun 25, 2009 | 27.21 | 27.61 | 27.21 | 27.49 | 271,099 | +0.90(+3.39%) |
Jun 24, 2009 | 26.79 | 27.23 | 26.48 | 26.58 | 437,593 | +0.03(+0.12%) |
Jun 23, 2009 | 26.52 | 26.87 | 26.01 | 26.55 | 456,063 | +0.31(+1.19%) |
Jun 22, 2009 | 27.60 | 27.61 | 26.19 | 26.24 | 355,403 | -1.88(-6.70%) |
Jun 19, 2009 | 28.84 | 28.88 | 27.84 | 28.12 | 329,087 | -0.25(-0.89%) |
Jun 18, 2009 | 28.51 | 29.01 | 28.08 | 28.38 | 313,991 | -0.10(-0.35%) |
Jun 17, 2009 | 29.16 | 29.23 | 28.14 | 28.48 | 444,711 | -0.83(-2.84%) |
Jun 16, 2009 | 30.83 | 30.92 | 29.26 | 29.31 | 539,511 | -0.93(-3.09%) |
Jun 15, 2009 | 30.57 | 30.64 | 29.67 | 30.24 | 345,429 | -1.07(-3.42%) |
Jun 12, 2009 | 31.36 | 31.44 | 30.82 | 31.32 | 474,043 | -0.52(-1.62%) |
Jun 11, 2009 | 31.01 | 32.40 | 30.98 | 31.83 | 478,714 | +1.21(+3.96%) |
Jun 10, 2009 | 31.13 | 31.26 | 30.27 | 30.62 | 581,360 | +0.08(+0.27%) |
Jun 09, 2009 | 30.47 | 30.92 | 30.09 | 30.54 | 430,235 | +0.49(+1.63%) |
Jun 08, 2009 | 29.79 | 30.24 | 29.20 | 30.05 | 421,546 | -0.23(-0.76%) |
Jun 05, 2009 | 31.15 | 31.15 | 29.77 | 30.28 | 494,828 | -0.38(-1.23%) |
Jun 04, 2009 | 30.26 | 30.87 | 29.95 | 30.65 | 694,618 | +0.89(+3.00%) |
Jun 03, 2009 | 30.92 | 30.92 | 29.16 | 29.76 | 420,883 | -1.58(-5.04%) |
Jun 02, 2009 | 31.37 | 31.58 | 30.87 | 31.34 | 474,910 | -0.11(-0.36%) |
Jun 01, 2009 | 30.77 | 31.61 | 30.77 | 31.46 | 676,194 | +1.51(+5.03%) |
May 29, 2009 | 29.70 | 30.10 | 29.55 | 29.95 | 455,981 | +0.62(+2.12%) |
May 28, 2009 | 28.66 | 29.52 | 27.91 | 29.33 | 698,753 | +1.13(+4.01%) |
May 27, 2009 | 28.53 | 28.92 | 28.18 | 28.20 | 348,385 | -0.23(-0.81%) |
May 26, 2009 | 27.10 | 28.48 | 26.81 | 28.43 | 376,420 | +0.93(+3.36%) |
May 22, 2009 | 27.43 | 27.95 | 27.31 | 27.50 | 359,503 | +0.16(+0.60%) |
May 21, 2009 | 27.84 | 28.00 | 26.85 | 27.34 | 660,934 | -1.24(-4.33%) |
May 20, 2009 | 28.44 | 29.61 | 28.44 | 28.57 | 838,497 | +0.52(+1.84%) |
May 19, 2009 | 27.99 | 28.48 | 27.45 | 28.06 | 824,956 | +0.09(+0.32%) |
May 18, 2009 | 26.87 | 27.98 | 26.87 | 27.97 | 669,305 | +1.53(+5.79%) |
May 15, 2009 | 27.09 | 27.54 | 26.26 | 26.44 | 328,128 | -0.70(-2.59%) |
May 14, 2009 | 26.99 | 27.60 | 26.49 | 27.14 | 533,692 | +0.07(+0.24%) |
May 13, 2009 | 28.04 | 28.04 | 26.77 | 27.08 | 593,612 | -1.47(-5.13%) |
May 12, 2009 | 28.57 | 28.80 | 27.71 | 28.54 | 713,594 | +0.26(+0.94%) |
May 11, 2009 | 29.04 | 29.04 | 28.04 | 28.28 | 798,654 | -1.19(-4.04%) |
May 08, 2009 | 28.62 | 29.67 | 28.30 | 29.47 | 794,304 | +1.48(+5.30%) |
May 07, 2009 | 29.75 | 30.06 | 27.49 | 27.98 | 766,587 | -0.93(-3.20%) |
May 06, 2009 | 28.59 | 29.14 | 28.17 | 28.91 | 662,679 | +1.12(+4.04%) |
May 05, 2009 | 27.98 | 28.00 | 27.11 | 27.79 | 473,785 | -0.09(-0.32%) |
May 04, 2009 | 27.68 | 27.88 | 27.53 | 27.88 | 526,900 | +1.60(+6.07%) |
May 01, 2009 | 25.77 | 26.60 | 25.31 | 26.28 | 559,402 | +0.81(+3.18%) |
Apr 30, 2009 | 27.02 | 27.02 | 24.97 | 25.47 | 879,757 | -0.64(-2.45%) |
Apr 29, 2009 | 25.37 | 26.43 | 25.34 | 26.11 | 628,215 | +1.07(+4.28%) |
Apr 28, 2009 | 25.22 | 25.34 | 24.74 | 25.04 | 531,180 | -0.34(-1.35%) |
Apr 27, 2009 | 25.57 | 25.68 | 25.01 | 25.38 | 486,203 | -0.78(-2.97%) |
Apr 24, 2009 | 25.65 | 26.37 | 25.59 | 26.16 | 986,480 | +1.24(+5.00%) |
Apr 23, 2009 | 25.24 | 25.61 | 24.26 | 24.91 | 973,296 | -0.33(-1.30%) |
Apr 22, 2009 | 24.63 | 25.96 | 24.60 | 25.24 | 1,040,914 | +0.24(+0.95%) |
Apr 21, 2009 | 23.15 | 25.08 | 23.15 | 25.00 | 681,915 | +1.34(+5.67%) |
Apr 20, 2009 | 24.96 | 24.96 | 23.60 | 23.66 | 531,439 | -1.63(-6.44%) |
Apr 17, 2009 | 24.96 | 25.45 | 24.68 | 25.29 | 503,077 | +0.53(+2.15%) |
Apr 16, 2009 | 24.40 | 24.98 | 23.76 | 24.76 | 553,520 | +0.73(+3.03%) |
Apr 15, 2009 | 23.56 | 24.07 | 23.52 | 24.03 | 455,200 | +0.33(+1.38%) |
Apr 14, 2009 | 23.27 | 24.32 | 22.99 | 23.70 | 499,125 | +0.26(+1.12%) |
Apr 13, 2009 | 23.11 | 23.68 | 22.57 | 23.44 | 250,899 | -0.02(-0.10%) |
Apr 09, 2009 | 23.24 | 23.51 | 23.02 | 23.47 | 365,499 | +1.02(+4.52%) |
Apr 08, 2009 | 21.95 | 22.64 | 21.45 | 22.45 | 349,446 | +0.52(+2.35%) |
Apr 07, 2009 | 21.95 | 22.13 | 21.69 | 21.93 | 258,385 | -0.59(-2.62%) |
Apr 06, 2009 | 22.75 | 22.76 | 22.01 | 22.52 | 327,836 | -0.64(-2.76%) |
Apr 03, 2009 | 22.19 | 23.38 | 22.19 | 23.16 | 232,636 | +1.06(+4.82%) |
Apr 02, 2009 | 22.03 | 22.65 | 21.80 | 22.10 | 319,727 | +1.16(+5.55%) |
Apr 01, 2009 | 20.40 | 21.09 | 19.94 | 20.94 | 278,091 | +0.32(+1.55%) |
Mar 31, 2009 | 21.47 | 21.47 | 20.57 | 20.62 | 519,303 | -0.40(-1.90%) |
Mar 30, 2009 | 21.21 | 21.38 | 20.65 | 21.01 | 422,210 | -2.04(-8.86%) |
Mar 26, 2009 | 23.43 | 23.85 | 22.84 | 23.06 | 533,632 | +0.13(+0.57%) |
Mar 25, 2009 | 23.26 | 23.55 | 22.09 | 22.92 | 500,181 | -0.16(-0.71%) |
Mar 24, 2009 | 23.16 | 23.64 | 22.79 | 23.09 | 336,922 | -0.56(-2.35%) |
Mar 23, 2009 | 22.92 | 23.66 | 22.83 | 23.65 | 281,346 | +2.16(+10.06%) |
Mar 20, 2009 | 22.92 | 22.98 | 21.34 | 21.48 | 300,068 | -1.30(-5.71%) |
Mar 19, 2009 | 22.55 | 23.43 | 22.55 | 22.79 | 433,678 | +0.97(+4.43%) |
Mar 18, 2009 | 21.34 | 22.15 | 20.63 | 21.82 | 330,847 | +0.40(+1.87%) |
Mar 17, 2009 | 20.78 | 21.50 | 20.50 | 21.42 | 187,176 | +0.62(+2.98%) |
Mar 16, 2009 | 20.27 | 21.37 | 20.12 | 20.80 | 288,186 | +0.61(+3.01%) |
Mar 13, 2009 | 20.60 | 20.67 | 19.91 | 20.19 | 0 | -0.28(-1.36%) |
Mar 12, 2009 | 19.85 | 20.53 | 19.27 | 20.47 | 220,993 | +0.88(+4.52%) |
Mar 11, 2009 | 20.14 | 20.15 | 19.19 | 19.58 | 231,955 | -0.34(-1.69%) |
Mar 10, 2009 | 19.47 | 20.26 | 19.29 | 19.92 | 436,834 | +1.20(+6.38%) |
Mar 09, 2009 | 18.20 | 19.51 | 18.20 | 18.72 | 290,854 | +0.21(+1.15%) |
Mar 06, 2009 | 18.72 | 19.03 | 17.84 | 18.51 | 0 | +0.25(+1.34%) |
Mar 05, 2009 | 19.61 | 19.61 | 18.16 | 18.27 | 392,224 | -1.32(-6.73%) |
Mar 04, 2009 | 18.92 | 20.11 | 18.92 | 19.58 | 366,476 | +1.39(+7.65%) |