Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.88 | 36.04 | 34.87 | 35.07 | 1,207,733 | +0.08(+0.24%) |
Mar 30, 2010 | 34.79 | 35.09 | 34.51 | 34.99 | 519,977 | +0.31(+0.90%) |
Mar 29, 2010 | 34.32 | 35.05 | 34.32 | 34.68 | 906,041 | +0.56(+1.64%) |
Mar 26, 2010 | 34.45 | 34.75 | 33.74 | 34.12 | 1,056,157 | -0.30(-0.86%) |
Mar 25, 2010 | 35.32 | 35.49 | 34.39 | 34.42 | 553,114 | -0.56(-1.60%) |
Mar 24, 2010 | 35.41 | 35.48 | 34.88 | 34.98 | 520,970 | -0.57(-1.60%) |
Mar 23, 2010 | 35.52 | 35.69 | 35.10 | 35.54 | 510,944 | +0.12(+0.35%) |
Mar 22, 2010 | 34.53 | 35.54 | 34.39 | 35.42 | 523,789 | +0.67(+1.92%) |
Mar 19, 2010 | 35.39 | 35.47 | 34.70 | 34.75 | 785,359 | -0.50(-1.42%) |
Mar 18, 2010 | 35.13 | 35.38 | 34.93 | 35.26 | 402,829 | +0.02(+0.05%) |
Mar 17, 2010 | 35.20 | 35.38 | 35.11 | 35.24 | 590,194 | +0.19(+0.54%) |
Mar 16, 2010 | 34.89 | 35.15 | 34.80 | 35.05 | 1,124,019 | +0.33(+0.95%) |
Mar 15, 2010 | 34.54 | 34.78 | 34.53 | 34.72 | 923,937 | +0.21(+0.62%) |
Mar 12, 2010 | 34.28 | 34.63 | 34.28 | 34.51 | 1,049,252 | +0.44(+1.30%) |
Mar 11, 2010 | 33.66 | 34.06 | 33.29 | 34.06 | 437,607 | +0.17(+0.51%) |
Mar 10, 2010 | 33.55 | 34.02 | 33.37 | 33.89 | 436,909 | +0.27(+0.80%) |
Mar 09, 2010 | 33.62 | 33.86 | 33.29 | 33.62 | 438,959 | -0.20(-0.61%) |
Mar 08, 2010 | 33.68 | 34.25 | 33.68 | 33.82 | 568,888 | +0.07(+0.19%) |
Mar 05, 2010 | 33.23 | 33.98 | 33.08 | 33.76 | 689,522 | +0.72(+2.18%) |
Mar 04, 2010 | 33.06 | 33.41 | 32.86 | 33.04 | 412,390 | -0.05(-0.15%) |
Mar 03, 2010 | 33.04 | 33.32 | 32.87 | 33.09 | 728,995 | +0.02(+0.05%) |
Mar 02, 2010 | 32.68 | 33.50 | 32.68 | 33.07 | 1,658,240 | +0.73(+2.26%) |
Mar 01, 2010 | 30.80 | 32.36 | 30.80 | 32.34 | 1,478,085 | +1.60(+5.20%) |
Feb 26, 2010 | 30.38 | 30.77 | 30.07 | 30.74 | 771,445 | +0.48(+1.57%) |
Feb 25, 2010 | 29.87 | 30.40 | 29.61 | 30.27 | 791,026 | +0.02(+0.05%) |
Feb 24, 2010 | 30.37 | 30.63 | 30.06 | 30.25 | 895,606 | -0.07(-0.22%) |
Feb 23, 2010 | 31.09 | 31.32 | 30.13 | 30.31 | 866,911 | -0.96(-3.07%) |
Feb 22, 2010 | 31.44 | 31.44 | 31.01 | 31.27 | 347,995 | +0.01(+0.03%) |
Feb 19, 2010 | 31.03 | 31.40 | 30.91 | 31.27 | 564,000 | +0.21(+0.69%) |
Feb 18, 2010 | 30.97 | 31.25 | 30.96 | 31.05 | 863,746 | +0.08(+0.26%) |
Feb 17, 2010 | 31.06 | 31.19 | 30.77 | 30.97 | 1,154,219 | +0.05(+0.16%) |
Feb 16, 2010 | 30.27 | 30.92 | 30.15 | 30.92 | 772,628 | +0.91(+3.03%) |
Feb 12, 2010 | 29.04 | 30.01 | 30.01 | 30.01 | 961,863 | +0.60(+2.03%) |
Feb 11, 2010 | 28.95 | 29.49 | 28.67 | 29.41 | 496,466 | +0.40(+1.39%) |
Feb 10, 2010 | 28.79 | 29.13 | 28.36 | 29.01 | 509,153 | +0.05(+0.17%) |
Feb 09, 2010 | 29.17 | 29.23 | 28.64 | 28.96 | 537,098 | +0.38(+1.32%) |
Feb 08, 2010 | 28.86 | 28.95 | 28.34 | 28.58 | 832,463 | -0.25(-0.85%) |
Feb 05, 2010 | 29.09 | 29.26 | 28.28 | 28.83 | 926,075 | -0.19(-0.65%) |
Feb 04, 2010 | 29.70 | 29.91 | 29.02 | 29.02 | 592,638 | -1.02(-3.38%) |
Feb 03, 2010 | 30.16 | 30.58 | 29.97 | 30.04 | 858,604 | -0.22(-0.73%) |
Feb 02, 2010 | 29.83 | 30.44 | 29.51 | 30.26 | 1,160,685 | +0.76(+2.59%) |
Feb 01, 2010 | 29.48 | 29.81 | 29.36 | 29.49 | 1,235,109 | +0.20(+0.70%) |
Jan 29, 2010 | 29.98 | 30.23 | 29.29 | 29.29 | 1,039,223 | -0.59(-1.98%) |
Jan 28, 2010 | 30.30 | 30.37 | 29.53 | 29.88 | 664,951 | -0.34(-1.14%) |
Jan 27, 2010 | 30.55 | 30.85 | 29.97 | 30.22 | 815,848 | -0.42(-1.36%) |
Jan 26, 2010 | 30.43 | 31.80 | 30.40 | 30.64 | 1,409,970 | +0.71(+2.38%) |
Jan 25, 2010 | 30.04 | 30.42 | 29.85 | 29.93 | 1,014,042 | +0.34(+1.14%) |
Jan 22, 2010 | 30.34 | 30.48 | 29.49 | 29.59 | 741,203 | -0.84(-2.77%) |
Jan 21, 2010 | 31.07 | 31.40 | 30.44 | 30.44 | 761,833 | -0.69(-2.21%) |
Jan 20, 2010 | 31.09 | 31.22 | 30.82 | 31.13 | 440,120 | -0.34(-1.07%) |
Jan 19, 2010 | 31.13 | 31.46 | 31.07 | 31.46 | 578,087 | +0.39(+1.27%) |
Jan 15, 2010 | 31.81 | 31.07 | 31.07 | 31.07 | 549,287 | -0.02(-0.08%) |
Jan 14, 2010 | 31.17 | 31.40 | 30.92 | 31.09 | 269,543 | -0.12(-0.39%) |
Jan 13, 2010 | 31.08 | 31.25 | 30.74 | 31.22 | 403,031 | +0.31(+1.01%) |
Jan 12, 2010 | 31.07 | 31.19 | 30.67 | 30.90 | 394,374 | -0.43(-1.39%) |
Jan 11, 2010 | 31.68 | 31.81 | 31.04 | 31.34 | 930,419 | -0.14(-0.44%) |
Jan 08, 2010 | 30.88 | 31.63 | 30.88 | 31.48 | 925,631 | +0.47(+1.51%) |
Jan 07, 2010 | 31.18 | 31.30 | 30.99 | 31.01 | 736,234 | -0.22(-0.71%) |
Jan 06, 2010 | 31.13 | 31.55 | 31.07 | 31.23 | 874,562 | +0.06(+0.18%) |
Jan 05, 2010 | 31.73 | 31.73 | 30.83 | 31.18 | 486,479 | -0.06(-0.18%) |
Jan 04, 2010 | 30.27 | 31.36 | 30.26 | 31.23 | 869,421 | +1.41(+4.73%) |
Dec 31, 2009 | 30.39 | 29.82 | 29.82 | 29.82 | 362,817 | -0.54(-1.78%) |
Dec 30, 2009 | 30.26 | 30.71 | 30.25 | 30.36 | 220,471 | -0.12(-0.40%) |
Dec 29, 2009 | 30.68 | 30.68 | 30.36 | 30.49 | 256,699 | -0.07(-0.24%) |
Dec 28, 2009 | 30.58 | 30.85 | 30.32 | 30.56 | 373,183 | +0.02(+0.08%) |
Dec 24, 2009 | 30.27 | 30.54 | 30.19 | 30.54 | 133,638 | +0.40(+1.33%) |
Dec 23, 2009 | 29.58 | 30.17 | 29.26 | 30.13 | 359,848 | +0.69(+2.34%) |
Dec 22, 2009 | 29.48 | 29.68 | 29.29 | 29.45 | 707,950 | +0.12(+0.42%) |
Dec 21, 2009 | 29.55 | 29.98 | 29.20 | 29.32 | 708,900 | +0.10(+0.34%) |
Dec 18, 2009 | 29.20 | 29.45 | 28.82 | 29.22 | 942,620 | +0.11(+0.39%) |
Dec 17, 2009 | 29.43 | 29.65 | 29.05 | 29.11 | 785,604 | -1.07(-3.56%) |
Dec 16, 2009 | 29.97 | 30.32 | 29.76 | 30.18 | 625,278 | +0.30(+1.02%) |
Dec 15, 2009 | 29.77 | 30.26 | 29.68 | 29.88 | 489,116 | -0.16(-0.55%) |
Dec 14, 2009 | 29.89 | 30.10 | 29.84 | 30.04 | 442,503 | +0.44(+1.50%) |
Dec 11, 2009 | 29.57 | 29.72 | 28.99 | 29.60 | 471,802 | +0.11(+0.36%) |
Dec 10, 2009 | 29.31 | 29.82 | 29.24 | 29.49 | 1,136,796 | +0.54(+1.87%) |
Dec 09, 2009 | 28.69 | 28.99 | 28.26 | 28.95 | 1,151,993 | +0.16(+0.57%) |
Dec 08, 2009 | 28.62 | 29.10 | 28.56 | 28.79 | 1,111,217 | -0.08(-0.28%) |
Dec 07, 2009 | 27.96 | 28.90 | 27.88 | 28.87 | 1,186,001 | +0.92(+3.29%) |
Dec 04, 2009 | 28.17 | 28.50 | 27.37 | 27.95 | 1,374,932 | +0.27(+0.98%) |
Dec 03, 2009 | 28.94 | 28.94 | 27.67 | 27.68 | 887,036 | -1.06(-3.68%) |
Dec 02, 2009 | 28.10 | 28.83 | 28.03 | 28.74 | 624,938 | +0.69(+2.46%) |
Dec 01, 2009 | 27.99 | 28.38 | 27.94 | 28.05 | 528,624 | +0.38(+1.36%) |
Nov 30, 2009 | 27.62 | 27.86 | 27.38 | 27.67 | 574,725 | -0.07(-0.27%) |
Nov 27, 2009 | 27.14 | 28.09 | 27.11 | 27.75 | 207,647 | -0.63(-2.22%) |
Nov 25, 2009 | 28.15 | 28.46 | 27.98 | 28.38 | 371,668 | +0.52(+1.85%) |
Nov 24, 2009 | 28.03 | 28.24 | 27.69 | 27.86 | 324,683 | -0.34(-1.22%) |
Nov 23, 2009 | 28.56 | 28.70 | 28.00 | 28.21 | 599,195 | +0.25(+0.88%) |
Nov 20, 2009 | 27.69 | 28.20 | 27.69 | 27.96 | 574,674 | +0.02(+0.06%) |
Nov 19, 2009 | 28.06 | 28.22 | 27.47 | 27.94 | 655,970 | -0.33(-1.16%) |
Nov 18, 2009 | 28.43 | 28.51 | 28.11 | 28.27 | 361,612 | -0.16(-0.58%) |
Nov 17, 2009 | 28.73 | 28.94 | 28.34 | 28.44 | 711,209 | -0.35(-1.22%) |
Nov 16, 2009 | 28.45 | 28.96 | 28.39 | 28.79 | 572,227 | +0.52(+1.86%) |
Nov 13, 2009 | 28.15 | 28.40 | 27.90 | 28.26 | 942,794 | +0.16(+0.58%) |
Nov 12, 2009 | 28.76 | 28.91 | 28.04 | 28.10 | 493,305 | -0.65(-2.25%) |
Nov 11, 2009 | 28.81 | 29.09 | 28.53 | 28.75 | 852,585 | +0.16(+0.57%) |
Nov 10, 2009 | 28.13 | 28.67 | 28.08 | 28.58 | 931,652 | +0.28(+0.98%) |
Nov 09, 2009 | 27.69 | 28.34 | 27.61 | 28.31 | 723,193 | +0.98(+3.57%) |
Nov 06, 2009 | 26.73 | 27.67 | 26.68 | 27.33 | 732,685 | +0.29(+1.06%) |
Nov 05, 2009 | 26.19 | 27.05 | 26.12 | 27.04 | 737,028 | +1.09(+4.20%) |
Nov 04, 2009 | 26.61 | 26.76 | 25.87 | 25.95 | 839,267 | -0.40(-1.52%) |
Nov 03, 2009 | 25.81 | 26.44 | 25.50 | 26.35 | 673,005 | +0.36(+1.39%) |
Nov 02, 2009 | 26.03 | 26.49 | 25.42 | 25.99 | 1,007,126 | +0.10(+0.38%) |
Oct 30, 2009 | 26.99 | 27.20 | 25.59 | 25.89 | 1,505,171 | -1.31(-4.82%) |
Oct 29, 2009 | 26.31 | 27.38 | 26.26 | 27.21 | 918,776 | +1.08(+4.14%) |
Oct 28, 2009 | 27.40 | 27.81 | 26.09 | 26.12 | 1,437,309 | -0.95(-3.51%) |
Oct 27, 2009 | 27.39 | 27.84 | 26.31 | 27.08 | 2,371,890 | -0.74(-2.65%) |
Oct 26, 2009 | 28.26 | 28.95 | 27.34 | 27.81 | 1,458,251 | -0.52(-1.85%) |
Oct 23, 2009 | 28.13 | 28.40 | 27.94 | 28.34 | 973,401 | +0.04(+0.14%) |
Oct 22, 2009 | 27.84 | 28.33 | 27.38 | 28.30 | 678,780 | +0.49(+1.77%) |
Oct 21, 2009 | 28.00 | 28.70 | 27.76 | 27.81 | 594,429 | -0.38(-1.34%) |
Oct 20, 2009 | 27.93 | 28.23 | 27.90 | 28.18 | 589,241 | -0.36(-1.26%) |
Oct 19, 2009 | 28.35 | 28.90 | 28.20 | 28.54 | 572,064 | +0.32(+1.13%) |
Oct 16, 2009 | 28.61 | 28.61 | 28.02 | 28.22 | 693,660 | -0.63(-2.19%) |
Oct 15, 2009 | 28.45 | 28.91 | 28.28 | 28.85 | 527,923 | +0.16(+0.54%) |
Oct 14, 2009 | 28.24 | 28.76 | 28.04 | 28.70 | 791,806 | +0.95(+3.43%) |
Oct 13, 2009 | 27.57 | 28.03 | 27.29 | 27.75 | 467,319 | +0.02(+0.09%) |
Oct 12, 2009 | 27.85 | 27.99 | 27.50 | 27.72 | 360,445 | +0.34(+1.23%) |
Oct 09, 2009 | 27.33 | 27.49 | 27.15 | 27.39 | 418,861 | -0.08(-0.30%) |
Oct 08, 2009 | 27.67 | 27.78 | 27.30 | 27.47 | 694,847 | +0.11(+0.42%) |
Oct 07, 2009 | 27.47 | 27.71 | 27.10 | 27.35 | 347,056 | -0.16(-0.57%) |
Oct 06, 2009 | 27.40 | 28.00 | 27.18 | 27.51 | 666,139 | +0.44(+1.64%) |
Oct 05, 2009 | 26.21 | 27.10 | 26.14 | 27.07 | 993,571 | +1.02(+3.94%) |
Oct 02, 2009 | 26.28 | 26.54 | 25.91 | 26.04 | 1,218,521 | -0.66(-2.46%) |
Oct 01, 2009 | 28.22 | 28.24 | 26.67 | 26.70 | 1,061,088 | -1.67(-5.90%) |
Sep 30, 2009 | 27.85 | 28.63 | 27.39 | 28.37 | 1,565,369 | +0.48(+1.73%) |
Sep 29, 2009 | 27.94 | 28.14 | 27.71 | 27.89 | 395,261 | -0.02(-0.06%) |
Sep 28, 2009 | 27.18 | 28.22 | 27.17 | 27.90 | 545,409 | +0.79(+2.90%) |
Sep 25, 2009 | 27.59 | 27.74 | 27.08 | 27.12 | 359,535 | -0.53(-1.93%) |
Sep 24, 2009 | 28.26 | 28.42 | 27.24 | 27.65 | 541,014 | -0.47(-1.66%) |
Sep 23, 2009 | 28.86 | 29.03 | 28.12 | 28.12 | 659,328 | -0.58(-2.03%) |
Sep 22, 2009 | 28.78 | 28.78 | 28.22 | 28.70 | 649,180 | +0.19(+0.66%) |
Sep 21, 2009 | 28.00 | 28.76 | 27.90 | 28.51 | 506,667 | +0.21(+0.72%) |
Sep 18, 2009 | 28.50 | 28.67 | 28.18 | 28.31 | 733,595 | -0.08(-0.29%) |
Sep 17, 2009 | 28.66 | 28.90 | 28.32 | 28.39 | 682,102 | -0.07(-0.26%) |
Sep 16, 2009 | 28.65 | 28.89 | 28.31 | 28.46 | 671,798 | -0.01(-0.03%) |
Sep 15, 2009 | 27.90 | 28.69 | 27.86 | 28.47 | 1,032,408 | +0.48(+1.70%) |
Sep 14, 2009 | 27.42 | 28.03 | 27.35 | 27.99 | 564,265 | +0.30(+1.07%) |
Sep 11, 2009 | 28.08 | 28.09 | 27.19 | 27.70 | 821,202 | -0.34(-1.20%) |
Sep 10, 2009 | 27.96 | 28.06 | 27.44 | 28.03 | 884,078 | -0.03(-0.12%) |
Sep 09, 2009 | 27.39 | 28.14 | 27.26 | 28.07 | 1,104,186 | +0.72(+2.64%) |
Sep 08, 2009 | 26.84 | 27.82 | 26.84 | 27.35 | 1,449,234 | +0.84(+3.19%) |
Sep 04, 2009 | 26.10 | 26.51 | 25.76 | 26.50 | 407,457 | +0.40(+1.54%) |
Sep 03, 2009 | 25.83 | 26.12 | 25.39 | 26.10 | 474,177 | +0.36(+1.40%) |
Sep 02, 2009 | 25.28 | 25.99 | 25.09 | 25.74 | 651,303 | +0.39(+1.52%) |
Sep 01, 2009 | 26.33 | 26.85 | 25.29 | 25.35 | 855,958 | -1.07(-4.06%) |
Aug 31, 2009 | 26.21 | 26.53 | 26.12 | 26.43 | 672,321 | -0.16(-0.59%) |
Aug 28, 2009 | 26.53 | 26.87 | 26.41 | 26.58 | 652,774 | +0.17(+0.65%) |
Aug 27, 2009 | 26.56 | 26.80 | 25.88 | 26.41 | 619,798 | -0.10(-0.37%) |
Aug 26, 2009 | 26.41 | 26.94 | 26.26 | 26.51 | 901,040 | -0.02(-0.09%) |
Aug 25, 2009 | 26.75 | 26.90 | 26.39 | 26.53 | 782,869 | -0.05(-0.19%) |
Aug 24, 2009 | 26.52 | 26.82 | 26.31 | 26.58 | 1,000,423 | +0.22(+0.84%) |
Aug 21, 2009 | 25.64 | 26.45 | 25.64 | 26.36 | 859,309 | +0.82(+3.21%) |
Aug 20, 2009 | 25.30 | 25.62 | 25.26 | 25.54 | 382,290 | +0.16(+0.61%) |
Aug 19, 2009 | 24.89 | 25.86 | 24.71 | 25.39 | 746,863 | +0.06(+0.23%) |
Aug 18, 2009 | 25.11 | 25.67 | 25.01 | 25.33 | 415,773 | +0.35(+1.41%) |
Aug 17, 2009 | 25.20 | 25.44 | 24.85 | 24.98 | 524,360 | -0.93(-3.58%) |
Aug 14, 2009 | 26.35 | 26.35 | 25.35 | 25.90 | 847,694 | -0.54(-2.05%) |
Aug 13, 2009 | 26.71 | 26.77 | 26.25 | 26.44 | 665,143 | -0.16(-0.59%) |
Aug 12, 2009 | 25.89 | 26.84 | 25.89 | 26.60 | 1,098,784 | +0.65(+2.50%) |
Aug 11, 2009 | 25.94 | 26.08 | 25.62 | 25.95 | 722,048 | -0.04(-0.16%) |
Aug 10, 2009 | 26.01 | 26.12 | 25.64 | 25.99 | 483,962 | -0.29(-1.09%) |
Aug 07, 2009 | 26.53 | 26.63 | 26.21 | 26.28 | 790,451 | +0.12(+0.47%) |
Aug 06, 2009 | 26.20 | 26.34 | 25.80 | 26.16 | 1,850,691 | +0.87(+3.44%) |
Aug 05, 2009 | 25.30 | 25.67 | 24.89 | 25.29 | 514,901 | -0.08(-0.32%) |
Aug 04, 2009 | 24.90 | 25.55 | 24.84 | 25.37 | 589,846 | +0.27(+1.09%) |
Aug 03, 2009 | 24.62 | 25.13 | 24.57 | 25.10 | 790,106 | +0.73(+3.01%) |
Jul 31, 2009 | 24.53 | 24.85 | 24.30 | 24.36 | 814,703 | -0.23(-0.93%) |
Jul 30, 2009 | 24.50 | 25.06 | 24.46 | 24.59 | 663,912 | +0.30(+1.22%) |
Jul 29, 2009 | 24.30 | 24.64 | 24.21 | 24.30 | 563,601 | -0.28(-1.13%) |
Jul 28, 2009 | 24.32 | 24.69 | 24.07 | 24.57 | 685,848 | +0.04(+0.17%) |
Jul 27, 2009 | 25.39 | 25.41 | 24.39 | 24.53 | 941,445 | -0.39(-1.58%) |
Jul 24, 2009 | 24.53 | 25.00 | 24.34 | 24.93 | 335 | +0.20(+0.83%) |
Jul 23, 2009 | 22.73 | 25.12 | 22.73 | 24.72 | 2,406,226 | +2.43(+10.89%) |
Jul 22, 2009 | 21.36 | 22.51 | 21.25 | 22.30 | 984,922 | +0.69(+3.19%) |
Jul 21, 2009 | 21.87 | 21.94 | 21.06 | 21.61 | 941,185 | -0.02(-0.11%) |
Jul 20, 2009 | 21.54 | 21.95 | 21.39 | 21.63 | 704,894 | +0.14(+0.65%) |
Jul 17, 2009 | 21.79 | 21.79 | 21.43 | 21.49 | 415,462 | -0.30(-1.39%) |
Jul 16, 2009 | 21.16 | 21.93 | 21.11 | 21.79 | 618,839 | +0.55(+2.59%) |
Jul 15, 2009 | 20.48 | 21.27 | 20.48 | 21.25 | 800,425 | +1.10(+5.45%) |
Jul 14, 2009 | 19.94 | 20.15 | 19.79 | 20.15 | 468,283 | +0.13(+0.66%) |
Jul 13, 2009 | 19.56 | 20.11 | 19.52 | 20.02 | 764,088 | +0.54(+2.78%) |
Jul 10, 2009 | 19.18 | 19.69 | 19.18 | 19.47 | 500,277 | +0.06(+0.30%) |
Jul 09, 2009 | 19.43 | 19.66 | 19.18 | 19.42 | 530,010 | +0.10(+0.51%) |
Jul 08, 2009 | 19.61 | 19.73 | 19.11 | 19.32 | 744,242 | -0.20(-1.01%) |
Jul 07, 2009 | 20.32 | 20.37 | 19.51 | 19.52 | 641,643 | -0.89(-4.34%) |
Jul 06, 2009 | 20.10 | 20.43 | 19.75 | 20.40 | 514,754 | +0.05(+0.24%) |
Jul 02, 2009 | 20.74 | 20.74 | 20.22 | 20.35 | 411,323 | -0.74(-3.50%) |
Jul 01, 2009 | 21.11 | 21.66 | 21.04 | 21.09 | 898,994 | +0.12(+0.59%) |
Jun 30, 2009 | 21.10 | 21.37 | 20.88 | 20.97 | 878,560 | -0.22(-1.04%) |
Jun 29, 2009 | 20.75 | 21.29 | 20.58 | 21.19 | 574,492 | +0.43(+2.05%) |
Jun 26, 2009 | 20.41 | 20.86 | 20.19 | 20.76 | 1,927,379 | +0.14(+0.68%) |
Jun 25, 2009 | 20.32 | 20.73 | 20.25 | 20.62 | 726,317 | +0.45(+2.24%) |
Jun 24, 2009 | 20.44 | 20.69 | 20.05 | 20.17 | 713,748 | -0.04(-0.20%) |
Jun 23, 2009 | 20.24 | 20.48 | 19.97 | 20.21 | 458,408 | +0.00(+0.00%) |
Jun 22, 2009 | 21.22 | 21.24 | 20.20 | 20.21 | 702,734 | -1.34(-6.20%) |
Jun 19, 2009 | 21.86 | 22.11 | 21.33 | 21.55 | 422,825 | -0.07(-0.30%) |
Jun 18, 2009 | 21.38 | 21.74 | 21.18 | 21.61 | 417,357 | +0.19(+0.88%) |
Jun 17, 2009 | 21.38 | 21.81 | 20.87 | 21.43 | 546,788 | -0.01(-0.04%) |
Jun 16, 2009 | 22.18 | 22.33 | 21.43 | 21.43 | 549,421 | -0.64(-2.90%) |
Jun 15, 2009 | 22.75 | 22.75 | 21.76 | 22.07 | 421,689 | -0.97(-4.20%) |
Jun 12, 2009 | 23.24 | 23.31 | 22.69 | 23.04 | 390,496 | -0.47(-1.99%) |
Jun 11, 2009 | 22.80 | 23.65 | 22.76 | 23.51 | 737,642 | +0.71(+3.13%) |
Jun 10, 2009 | 23.17 | 23.35 | 22.32 | 22.80 | 610,500 | -0.20(-0.86%) |
Jun 09, 2009 | 23.07 | 23.20 | 22.69 | 22.99 | 748,766 | +0.11(+0.47%) |
Jun 08, 2009 | 23.03 | 23.13 | 22.83 | 22.89 | 1,221,236 | -0.89(-3.76%) |
Jun 05, 2009 | 24.00 | 24.18 | 23.55 | 23.78 | 826,662 | -0.05(-0.21%) |
Jun 04, 2009 | 23.62 | 23.87 | 23.30 | 23.83 | 727,197 | +0.32(+1.36%) |
Jun 03, 2009 | 23.93 | 24.04 | 23.17 | 23.51 | 864,185 | -0.66(-2.75%) |
Jun 02, 2009 | 24.08 | 24.60 | 24.08 | 24.17 | 1,224,486 | -0.19(-0.77%) |
Jun 01, 2009 | 23.56 | 24.44 | 23.49 | 24.36 | 898,508 | +1.22(+5.28%) |
May 29, 2009 | 22.99 | 23.21 | 22.73 | 23.14 | 688,795 | +0.29(+1.26%) |
May 28, 2009 | 22.58 | 23.06 | 22.30 | 22.85 | 728,633 | +0.38(+1.68%) |
May 27, 2009 | 22.88 | 23.09 | 22.40 | 22.48 | 799,238 | -0.52(-2.25%) |
May 26, 2009 | 22.11 | 23.23 | 21.97 | 22.99 | 1,027,284 | +0.61(+2.71%) |
May 22, 2009 | 22.64 | 22.67 | 22.23 | 22.39 | 753,474 | -0.20(-0.91%) |
May 21, 2009 | 23.00 | 23.03 | 22.34 | 22.59 | 1,156,405 | -0.83(-3.54%) |
May 20, 2009 | 22.51 | 24.16 | 22.47 | 23.42 | 2,278,006 | +1.23(+5.54%) |
May 19, 2009 | 22.21 | 22.62 | 22.03 | 22.19 | 801,955 | -0.21(-0.95%) |
May 18, 2009 | 22.03 | 22.41 | 21.72 | 22.40 | 971,604 | +0.54(+2.48%) |
May 15, 2009 | 21.18 | 21.91 | 20.99 | 21.86 | 1,399,053 | +0.39(+1.79%) |
May 14, 2009 | 20.97 | 21.67 | 20.56 | 21.48 | 727,384 | +0.69(+3.31%) |
May 13, 2009 | 21.52 | 21.68 | 20.56 | 20.79 | 766,935 | -1.16(-5.27%) |
May 12, 2009 | 22.19 | 22.30 | 21.44 | 21.94 | 700,027 | -0.02(-0.11%) |
May 11, 2009 | 22.22 | 22.44 | 21.83 | 21.97 | 478,832 | -0.83(-3.63%) |
May 08, 2009 | 22.03 | 22.84 | 21.97 | 22.80 | 460,412 | +1.20(+5.54%) |
May 07, 2009 | 23.21 | 23.21 | 21.52 | 21.60 | 768,807 | -1.08(-4.77%) |
May 06, 2009 | 23.31 | 23.32 | 22.38 | 22.68 | 1,013,320 | -0.25(-1.11%) |
May 05, 2009 | 23.26 | 23.46 | 22.74 | 22.93 | 756,743 | -0.38(-1.62%) |
May 04, 2009 | 23.20 | 23.31 | 23.08 | 23.31 | 819,874 | +1.24(+5.61%) |
May 01, 2009 | 22.16 | 22.30 | 21.81 | 22.07 | 904,158 | +0.08(+0.37%) |
Apr 30, 2009 | 21.77 | 22.80 | 21.66 | 21.99 | 1,262,202 | +0.39(+1.82%) |
Apr 29, 2009 | 21.16 | 21.77 | 20.97 | 21.60 | 800,678 | +0.43(+2.05%) |
Apr 28, 2009 | 21.82 | 21.82 | 20.79 | 21.16 | 1,440,335 | -0.98(-4.41%) |
Apr 27, 2009 | 21.99 | 22.51 | 21.93 | 22.14 | 1,341,812 | -0.16(-0.74%) |
Apr 24, 2009 | 21.31 | 22.39 | 21.31 | 22.30 | 1,101,930 | +1.19(+5.63%) |
Apr 23, 2009 | 20.93 | 21.27 | 20.61 | 21.11 | 619,452 | +0.20(+0.98%) |
Apr 22, 2009 | 20.48 | 21.55 | 20.27 | 20.91 | 722,512 | +0.04(+0.20%) |
Apr 21, 2009 | 20.03 | 20.87 | 20.02 | 20.87 | 1,358,104 | +0.59(+2.91%) |
Apr 20, 2009 | 21.47 | 21.56 | 20.20 | 20.28 | 851,182 | -1.47(-6.75%) |
Apr 17, 2009 | 21.74 | 21.88 | 21.27 | 21.75 | 856,626 | -0.02(-0.11%) |
Apr 16, 2009 | 20.84 | 21.98 | 20.77 | 21.77 | 933,517 | +0.97(+4.65%) |
Apr 15, 2009 | 20.74 | 20.86 | 19.40 | 20.80 | 1,527,098 | -0.75(-3.50%) |
Apr 14, 2009 | 21.81 | 22.73 | 21.50 | 21.56 | 1,480,957 | +0.29(+1.35%) |
Apr 13, 2009 | 21.20 | 21.38 | 20.63 | 21.27 | 496,959 | +0.11(+0.50%) |
Apr 09, 2009 | 20.83 | 21.35 | 20.78 | 21.16 | 1,143,346 | +0.96(+4.75%) |
Apr 08, 2009 | 19.62 | 20.32 | 19.33 | 20.20 | 804,484 | +0.72(+3.70%) |
Apr 07, 2009 | 19.84 | 20.07 | 19.43 | 19.48 | 734,041 | -0.80(-3.96%) |
Apr 06, 2009 | 20.11 | 20.36 | 19.87 | 20.29 | 1,304,495 | -0.11(-0.52%) |
Apr 03, 2009 | 19.60 | 20.41 | 19.45 | 20.39 | 1,326,920 | +0.75(+3.84%) |
Apr 02, 2009 | 19.19 | 19.98 | 18.88 | 19.64 | 1,572,782 | +1.23(+6.68%) |