Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.76 | 39.47 | 38.73 | 38.73 | 96,209 | -0.13(-0.33%) |
Mar 30, 2010 | 39.07 | 39.24 | 38.73 | 38.86 | 62,789 | -0.03(-0.09%) |
Mar 29, 2010 | 39.12 | 39.37 | 38.72 | 38.90 | 45,938 | -0.21(-0.54%) |
Mar 26, 2010 | 38.91 | 39.35 | 38.80 | 39.11 | 29,425 | +0.46(+1.19%) |
Mar 25, 2010 | 38.92 | 39.39 | 38.65 | 38.65 | 32,209 | -0.12(-0.31%) |
Mar 24, 2010 | 38.96 | 39.35 | 38.70 | 38.77 | 32,326 | -0.26(-0.66%) |
Mar 23, 2010 | 38.77 | 39.17 | 38.62 | 39.02 | 36,741 | +0.15(+0.39%) |
Mar 22, 2010 | 38.46 | 39.04 | 38.42 | 38.87 | 46,193 | -0.02(-0.04%) |
Mar 19, 2010 | 38.62 | 39.00 | 38.36 | 38.89 | 186,891 | +0.50(+1.31%) |
Mar 18, 2010 | 38.82 | 38.88 | 38.33 | 38.38 | 74,786 | -0.77(-1.96%) |
Mar 17, 2010 | 38.77 | 39.48 | 38.77 | 39.15 | 44,942 | +0.34(+0.88%) |
Mar 16, 2010 | 38.04 | 38.81 | 37.84 | 38.81 | 57,486 | +0.82(+2.15%) |
Mar 15, 2010 | 37.77 | 38.15 | 37.76 | 37.99 | 39,324 | -0.04(-0.11%) |
Mar 12, 2010 | 38.10 | 38.36 | 37.89 | 38.04 | 51,267 | -0.02(-0.04%) |
Mar 11, 2010 | 37.42 | 38.18 | 37.42 | 38.05 | 32,007 | +0.33(+0.88%) |
Mar 10, 2010 | 37.58 | 38.17 | 37.58 | 37.72 | 54,125 | +0.15(+0.41%) |
Mar 09, 2010 | 37.29 | 37.91 | 37.24 | 37.57 | 63,628 | +0.25(+0.66%) |
Mar 08, 2010 | 37.30 | 37.75 | 37.20 | 37.32 | 79,885 | -0.10(-0.27%) |
Mar 05, 2010 | 36.25 | 38.09 | 36.25 | 37.42 | 69,161 | +1.27(+3.50%) |
Mar 04, 2010 | 36.06 | 36.32 | 35.99 | 36.16 | 47,085 | +0.20(+0.54%) |
Mar 03, 2010 | 35.55 | 36.24 | 35.55 | 35.96 | 32,569 | +0.42(+1.17%) |
Mar 02, 2010 | 35.09 | 35.77 | 35.00 | 35.54 | 146,804 | +0.40(+1.14%) |
Mar 01, 2010 | 34.53 | 35.19 | 34.52 | 35.14 | 77,023 | +0.52(+1.50%) |
Feb 26, 2010 | 35.02 | 35.02 | 34.51 | 34.63 | 108,125 | -0.33(-0.95%) |
Feb 25, 2010 | 34.47 | 35.23 | 34.43 | 34.96 | 66,290 | +0.11(+0.32%) |
Feb 24, 2010 | 34.04 | 34.98 | 34.04 | 34.85 | 77,249 | +0.82(+2.40%) |
Feb 23, 2010 | 34.13 | 34.24 | 33.83 | 34.03 | 45,253 | -0.12(-0.35%) |
Feb 22, 2010 | 33.73 | 34.26 | 33.56 | 34.15 | 35,450 | +0.63(+1.88%) |
Feb 19, 2010 | 33.37 | 33.89 | 33.26 | 33.52 | 43,607 | +0.16(+0.48%) |
Feb 18, 2010 | 32.98 | 33.52 | 32.76 | 33.36 | 45,870 | +0.65(+1.97%) |
Feb 17, 2010 | 32.32 | 33.01 | 32.23 | 32.71 | 65,891 | +0.53(+1.64%) |
Feb 16, 2010 | 31.79 | 32.20 | 31.48 | 32.19 | 62,500 | +0.75(+2.38%) |
Feb 12, 2010 | 32.05 | 31.44 | 31.44 | 31.44 | 129,923 | -1.00(-3.09%) |
Feb 11, 2010 | 32.33 | 32.66 | 31.88 | 32.44 | 249,584 | -0.88(-2.63%) |
Feb 10, 2010 | 33.10 | 33.66 | 33.00 | 33.32 | 20,732 | +0.04(+0.13%) |
Feb 09, 2010 | 33.24 | 33.45 | 32.84 | 33.28 | 16,074 | +0.36(+1.08%) |
Feb 08, 2010 | 33.36 | 33.48 | 32.84 | 32.92 | 34,359 | -0.57(-1.70%) |
Feb 05, 2010 | 33.13 | 33.71 | 32.83 | 33.49 | 36,992 | +0.58(+1.76%) |
Feb 04, 2010 | 33.05 | 33.51 | 32.78 | 32.91 | 37,127 | -0.44(-1.32%) |
Feb 03, 2010 | 33.38 | 33.82 | 33.20 | 33.35 | 22,982 | -0.19(-0.56%) |
Feb 02, 2010 | 33.62 | 33.65 | 33.36 | 33.54 | 47,267 | -0.14(-0.40%) |
Feb 01, 2010 | 33.75 | 33.95 | 33.39 | 33.67 | 33,006 | -0.03(-0.08%) |
Jan 29, 2010 | 33.00 | 34.25 | 33.00 | 33.70 | 41,823 | +0.37(+1.12%) |
Jan 28, 2010 | 34.05 | 34.36 | 33.24 | 33.33 | 26,209 | -0.65(-1.93%) |
Jan 27, 2010 | 33.05 | 34.01 | 33.05 | 33.98 | 23,954 | +0.77(+2.33%) |
Jan 26, 2010 | 33.46 | 34.20 | 33.19 | 33.21 | 35,295 | -0.28(-0.84%) |
Jan 25, 2010 | 33.17 | 33.63 | 32.97 | 33.49 | 33,259 | +0.41(+1.23%) |
Jan 22, 2010 | 33.34 | 33.90 | 32.99 | 33.08 | 40,300 | -0.22(-0.66%) |
Jan 21, 2010 | 33.90 | 34.09 | 33.28 | 33.30 | 58,784 | -0.59(-1.73%) |
Jan 20, 2010 | 34.08 | 34.61 | 33.76 | 33.89 | 48,177 | -0.59(-1.70%) |
Jan 19, 2010 | 34.04 | 34.67 | 34.04 | 34.47 | 39,543 | +0.43(+1.27%) |
Jan 15, 2010 | 34.76 | 34.04 | 34.04 | 34.04 | 58,136 | -0.56(-1.62%) |
Jan 14, 2010 | 34.56 | 34.75 | 34.39 | 34.60 | 16,452 | +0.03(+0.07%) |
Jan 13, 2010 | 34.01 | 34.71 | 33.90 | 34.58 | 38,299 | +0.60(+1.78%) |
Jan 12, 2010 | 33.63 | 34.15 | 33.57 | 33.97 | 28,039 | +0.01(+0.03%) |
Jan 11, 2010 | 33.20 | 34.00 | 33.20 | 33.96 | 37,464 | +0.08(+0.23%) |
Jan 08, 2010 | 33.89 | 34.02 | 33.67 | 33.89 | 21,318 | -0.06(-0.18%) |
Jan 07, 2010 | 34.02 | 34.02 | 33.52 | 33.95 | 73,845 | +0.09(+0.28%) |
Jan 06, 2010 | 34.01 | 34.05 | 33.71 | 33.85 | 47,748 | -0.24(-0.70%) |
Jan 05, 2010 | 34.69 | 34.69 | 34.00 | 34.09 | 73,966 | -0.73(-2.10%) |
Jan 04, 2010 | 34.86 | 35.20 | 34.06 | 34.82 | 52,252 | +0.29(+0.84%) |
Dec 31, 2009 | 35.48 | 34.53 | 34.53 | 34.53 | 41,895 | -0.93(-2.64%) |
Dec 30, 2009 | 35.36 | 35.59 | 35.02 | 35.47 | 30,060 | +0.05(+0.14%) |
Dec 29, 2009 | 35.23 | 35.62 | 35.11 | 35.42 | 23,128 | +0.32(+0.92%) |
Dec 28, 2009 | 35.01 | 35.16 | 34.72 | 35.09 | 16,577 | +0.11(+0.32%) |
Dec 24, 2009 | 34.72 | 35.04 | 34.69 | 34.98 | 10,943 | +0.39(+1.13%) |
Dec 23, 2009 | 34.21 | 34.95 | 34.21 | 34.59 | 30,230 | +0.50(+1.47%) |
Dec 22, 2009 | 34.30 | 34.64 | 34.08 | 34.09 | 45,688 | -0.09(-0.27%) |
Dec 21, 2009 | 33.39 | 34.24 | 33.34 | 34.18 | 50,860 | +0.93(+2.81%) |
Dec 18, 2009 | 33.43 | 33.43 | 32.71 | 33.25 | 224,709 | +0.14(+0.41%) |
Dec 17, 2009 | 33.24 | 33.24 | 32.66 | 33.11 | 32,204 | -0.25(-0.74%) |
Dec 16, 2009 | 33.59 | 33.61 | 32.59 | 33.36 | 53,841 | -0.01(-0.03%) |
Dec 15, 2009 | 33.90 | 34.03 | 33.35 | 33.37 | 51,462 | -0.72(-2.12%) |
Dec 14, 2009 | 33.73 | 34.09 | 33.53 | 34.09 | 18,993 | +0.40(+1.19%) |
Dec 11, 2009 | 33.55 | 33.72 | 33.24 | 33.69 | 18,191 | +0.39(+1.17%) |
Dec 10, 2009 | 33.74 | 33.82 | 33.22 | 33.30 | 25,625 | -0.41(-1.21%) |
Dec 09, 2009 | 33.73 | 33.93 | 33.32 | 33.71 | 22,404 | +0.11(+0.33%) |
Dec 08, 2009 | 33.88 | 34.13 | 33.21 | 33.60 | 34,914 | -0.61(-1.79%) |
Dec 07, 2009 | 34.15 | 34.37 | 33.82 | 34.21 | 28,351 | -0.04(-0.12%) |
Dec 04, 2009 | 33.96 | 34.35 | 33.22 | 34.25 | 38,194 | +0.83(+2.49%) |
Dec 03, 2009 | 34.06 | 34.35 | 33.32 | 33.42 | 45,875 | -0.62(-1.82%) |
Dec 02, 2009 | 33.84 | 34.49 | 33.84 | 34.04 | 35,993 | +0.13(+0.38%) |
Dec 01, 2009 | 34.30 | 34.69 | 33.34 | 33.91 | 140,123 | -0.04(-0.13%) |
Nov 30, 2009 | 33.22 | 33.98 | 32.69 | 33.96 | 84,819 | +1.07(+3.26%) |
Nov 27, 2009 | 32.74 | 33.61 | 32.74 | 32.88 | 25,701 | -0.83(-2.47%) |
Nov 25, 2009 | 34.18 | 34.47 | 33.72 | 33.72 | 10,398 | -0.38(-1.12%) |
Nov 24, 2009 | 34.64 | 34.70 | 33.96 | 34.10 | 34,746 | -0.61(-1.76%) |
Nov 23, 2009 | 34.41 | 34.94 | 34.40 | 34.71 | 27,496 | +0.82(+2.43%) |
Nov 20, 2009 | 33.50 | 34.43 | 33.50 | 33.89 | 41,138 | +0.06(+0.18%) |
Nov 19, 2009 | 34.37 | 34.57 | 33.68 | 33.83 | 49,905 | -0.41(-1.19%) |
Nov 18, 2009 | 34.02 | 34.25 | 34.00 | 34.24 | 15,976 | +0.22(+0.65%) |
Nov 17, 2009 | 33.58 | 34.17 | 33.58 | 34.01 | 29,523 | -0.14(-0.40%) |
Nov 16, 2009 | 33.59 | 34.27 | 33.22 | 34.15 | 43,276 | +0.92(+2.76%) |
Nov 13, 2009 | 33.12 | 33.37 | 32.75 | 33.23 | 60,067 | +0.28(+0.85%) |
Nov 12, 2009 | 33.37 | 33.46 | 32.84 | 32.95 | 48,585 | -0.38(-1.15%) |
Nov 11, 2009 | 34.00 | 34.00 | 32.96 | 33.34 | 54,154 | -0.26(-0.78%) |
Nov 10, 2009 | 33.71 | 34.08 | 33.56 | 33.60 | 78,766 | -0.48(-1.40%) |
Nov 09, 2009 | 33.83 | 34.17 | 33.54 | 34.07 | 94,941 | +0.64(+1.91%) |
Nov 06, 2009 | 33.31 | 34.24 | 33.22 | 33.44 | 51,111 | -0.35(-1.03%) |
Nov 05, 2009 | 33.82 | 34.35 | 33.22 | 33.79 | 82,806 | +0.65(+1.95%) |
Nov 04, 2009 | 33.45 | 33.60 | 32.91 | 33.14 | 69,505 | -0.23(-0.69%) |
Nov 03, 2009 | 32.98 | 33.43 | 32.94 | 33.37 | 50,866 | +0.24(+0.72%) |
Nov 02, 2009 | 33.14 | 33.26 | 32.68 | 33.13 | 85,583 | +0.27(+0.83%) |
Oct 30, 2009 | 33.59 | 33.59 | 32.46 | 32.86 | 90,925 | -1.03(-3.03%) |
Oct 29, 2009 | 34.25 | 34.25 | 33.39 | 33.89 | 50,247 | -0.02(-0.05%) |
Oct 28, 2009 | 34.29 | 34.56 | 33.77 | 33.90 | 40,456 | -0.60(-1.75%) |
Oct 27, 2009 | 34.80 | 35.21 | 34.47 | 34.51 | 34,341 | -0.08(-0.22%) |
Oct 26, 2009 | 35.26 | 35.43 | 34.52 | 34.58 | 58,233 | -0.71(-2.02%) |
Oct 23, 2009 | 35.72 | 36.07 | 35.11 | 35.30 | 27,353 | -0.62(-1.73%) |
Oct 22, 2009 | 35.21 | 36.11 | 35.15 | 35.92 | 41,391 | +0.76(+2.15%) |
Oct 21, 2009 | 35.63 | 36.12 | 35.09 | 35.16 | 46,347 | -0.47(-1.31%) |
Oct 20, 2009 | 35.43 | 36.95 | 35.30 | 35.63 | 39,108 | -0.65(-1.78%) |
Oct 19, 2009 | 36.29 | 36.50 | 35.91 | 36.27 | 24,125 | +0.18(+0.49%) |
Oct 16, 2009 | 36.17 | 36.37 | 35.81 | 36.10 | 32,370 | -0.36(-0.98%) |
Oct 15, 2009 | 36.33 | 36.61 | 36.07 | 36.45 | 30,741 | -0.03(-0.07%) |
Oct 14, 2009 | 35.88 | 36.57 | 35.54 | 36.48 | 60,880 | +0.91(+2.56%) |
Oct 13, 2009 | 35.20 | 35.57 | 34.92 | 35.57 | 48,909 | +0.27(+0.77%) |
Oct 12, 2009 | 35.63 | 36.15 | 35.17 | 35.30 | 32,100 | -0.62(-1.73%) |
Oct 09, 2009 | 35.46 | 35.97 | 35.04 | 35.92 | 57,493 | +0.54(+1.54%) |
Oct 08, 2009 | 36.27 | 36.27 | 35.31 | 35.37 | 77,566 | -0.54(-1.51%) |
Oct 07, 2009 | 35.87 | 36.20 | 35.55 | 35.92 | 28,027 | -0.48(-1.33%) |
Oct 06, 2009 | 36.40 | 36.64 | 35.78 | 36.40 | 43,218 | +0.33(+0.92%) |
Oct 05, 2009 | 35.53 | 36.16 | 34.91 | 36.07 | 57,977 | +0.82(+2.31%) |
Oct 02, 2009 | 35.30 | 35.68 | 34.66 | 35.26 | 43,789 | -0.30(-0.84%) |
Oct 01, 2009 | 35.77 | 36.62 | 35.55 | 35.55 | 55,674 | -0.54(-1.51%) |
Sep 30, 2009 | 36.88 | 36.99 | 35.57 | 36.10 | 121,816 | -0.87(-2.34%) |
Sep 29, 2009 | 36.50 | 37.46 | 36.50 | 36.96 | 75,907 | -0.28(-0.75%) |
Sep 28, 2009 | 36.48 | 37.85 | 36.48 | 37.24 | 54,288 | +0.84(+2.31%) |
Sep 25, 2009 | 36.16 | 36.72 | 36.01 | 36.40 | 37,873 | +0.03(+0.09%) |
Sep 24, 2009 | 36.34 | 36.58 | 36.19 | 36.37 | 40,368 | +0.06(+0.16%) |
Sep 23, 2009 | 37.10 | 37.10 | 36.28 | 36.31 | 42,476 | -0.62(-1.68%) |
Sep 22, 2009 | 37.72 | 37.72 | 36.13 | 36.93 | 44,561 | -0.50(-1.34%) |
Sep 21, 2009 | 36.61 | 37.55 | 36.61 | 37.43 | 52,980 | +0.40(+1.08%) |
Sep 18, 2009 | 37.45 | 37.45 | 36.57 | 37.03 | 105,985 | -0.31(-0.82%) |
Sep 17, 2009 | 37.62 | 38.14 | 37.14 | 37.34 | 33,847 | -0.21(-0.57%) |
Sep 16, 2009 | 37.33 | 37.92 | 37.01 | 37.55 | 33,183 | +0.22(+0.59%) |
Sep 15, 2009 | 37.27 | 37.67 | 36.67 | 37.33 | 56,380 | -0.12(-0.32%) |
Sep 14, 2009 | 37.56 | 37.68 | 37.13 | 37.45 | 57,406 | -0.26(-0.70%) |
Sep 11, 2009 | 38.18 | 38.28 | 37.63 | 37.71 | 23,246 | -0.54(-1.40%) |
Sep 10, 2009 | 36.65 | 38.26 | 36.40 | 38.25 | 60,010 | +1.08(+2.90%) |
Sep 09, 2009 | 36.87 | 37.33 | 36.50 | 37.17 | 36,230 | +0.17(+0.46%) |
Sep 08, 2009 | 37.47 | 37.47 | 36.72 | 37.00 | 42,049 | -0.45(-1.20%) |
Sep 04, 2009 | 37.19 | 37.46 | 36.84 | 37.45 | 44,691 | +0.29(+0.78%) |
Sep 03, 2009 | 36.49 | 37.16 | 35.93 | 37.16 | 45,920 | +0.86(+2.36%) |
Sep 02, 2009 | 36.61 | 36.88 | 35.92 | 36.30 | 172,834 | -0.47(-1.27%) |
Sep 01, 2009 | 36.83 | 37.03 | 35.79 | 36.77 | 97,497 | -0.59(-1.59%) |
Aug 31, 2009 | 36.70 | 37.46 | 36.30 | 37.36 | 99,806 | +0.45(+1.22%) |
Aug 28, 2009 | 37.63 | 37.76 | 36.55 | 36.91 | 30,227 | -0.52(-1.38%) |
Aug 27, 2009 | 37.46 | 37.66 | 37.03 | 37.43 | 23,016 | -0.06(-0.16%) |
Aug 26, 2009 | 37.81 | 37.81 | 36.84 | 37.49 | 55,624 | -0.40(-1.05%) |
Aug 25, 2009 | 37.46 | 38.07 | 36.94 | 37.89 | 55,263 | +0.50(+1.34%) |
Aug 24, 2009 | 37.68 | 37.70 | 36.93 | 37.39 | 31,078 | -0.31(-0.83%) |
Aug 21, 2009 | 37.80 | 37.90 | 37.18 | 37.70 | 67,677 | +0.51(+1.37%) |
Aug 20, 2009 | 37.62 | 37.77 | 36.83 | 37.19 | 47,217 | -0.54(-1.42%) |
Aug 19, 2009 | 37.51 | 38.35 | 37.44 | 37.73 | 40,606 | -0.13(-0.34%) |
Aug 18, 2009 | 37.18 | 38.03 | 36.83 | 37.86 | 64,352 | +0.85(+2.30%) |
Aug 17, 2009 | 36.94 | 37.37 | 36.07 | 37.01 | 31,872 | -0.56(-1.49%) |
Aug 14, 2009 | 38.40 | 38.40 | 37.03 | 37.57 | 50,745 | -1.00(-2.60%) |
Aug 13, 2009 | 38.48 | 38.59 | 37.97 | 38.57 | 81,996 | +0.38(+1.00%) |
Aug 12, 2009 | 37.13 | 38.80 | 37.01 | 38.19 | 62,110 | +1.20(+3.24%) |
Aug 11, 2009 | 36.43 | 37.44 | 36.43 | 36.99 | 49,895 | +0.26(+0.72%) |
Aug 10, 2009 | 34.95 | 37.07 | 34.95 | 36.73 | 50,341 | +1.43(+4.04%) |
Aug 07, 2009 | 35.78 | 35.78 | 34.72 | 35.30 | 101,350 | +0.09(+0.27%) |
Aug 06, 2009 | 36.56 | 36.59 | 33.84 | 35.20 | 40,297 | -0.40(-1.12%) |
Aug 05, 2009 | 35.99 | 35.99 | 35.26 | 35.60 | 37,555 | -0.48(-1.32%) |
Aug 04, 2009 | 35.67 | 36.54 | 35.40 | 36.08 | 36,869 | +0.06(+0.17%) |
Aug 03, 2009 | 35.56 | 36.11 | 35.10 | 36.02 | 27,260 | +0.72(+2.05%) |
Jul 31, 2009 | 35.49 | 36.01 | 35.29 | 35.30 | 48,980 | -0.44(-1.24%) |
Jul 30, 2009 | 35.29 | 36.29 | 34.73 | 35.74 | 35,798 | +0.77(+2.21%) |
Jul 29, 2009 | 35.09 | 35.45 | 34.80 | 34.97 | 18,700 | -0.49(-1.39%) |
Jul 28, 2009 | 35.30 | 35.60 | 35.04 | 35.46 | 30,493 | +0.11(+0.31%) |
Jul 27, 2009 | 35.46 | 35.59 | 34.90 | 35.35 | 42,281 | +0.02(+0.05%) |
Jul 24, 2009 | 35.32 | 35.48 | 35.14 | 35.33 | 38,944 | -0.44(-1.24%) |
Jul 23, 2009 | 34.51 | 35.84 | 34.22 | 35.77 | 63,574 | +1.14(+3.29%) |
Jul 22, 2009 | 33.93 | 34.80 | 33.93 | 34.64 | 50,074 | +0.37(+1.09%) |
Jul 21, 2009 | 34.52 | 34.52 | 33.98 | 34.26 | 71,745 | +0.03(+0.07%) |
Jul 20, 2009 | 34.75 | 34.75 | 33.83 | 34.24 | 52,747 | -0.23(-0.67%) |
Jul 17, 2009 | 34.88 | 35.25 | 34.13 | 34.47 | 70,217 | -0.32(-0.93%) |
Jul 16, 2009 | 33.78 | 34.96 | 33.26 | 34.79 | 122,659 | +0.74(+2.17%) |
Jul 15, 2009 | 32.43 | 34.16 | 32.36 | 34.05 | 98,179 | +1.96(+6.12%) |
Jul 14, 2009 | 31.98 | 32.36 | 31.64 | 32.09 | 54,902 | +0.18(+0.56%) |
Jul 13, 2009 | 31.30 | 32.05 | 30.96 | 31.91 | 60,820 | +1.07(+3.47%) |
Jul 10, 2009 | 30.74 | 30.90 | 30.39 | 30.84 | 42,742 | +0.01(+0.03%) |
Jul 09, 2009 | 31.08 | 31.39 | 30.59 | 30.83 | 58,517 | -0.07(-0.22%) |
Jul 08, 2009 | 31.05 | 31.49 | 30.59 | 30.90 | 72,360 | +0.08(+0.25%) |
Jul 07, 2009 | 31.24 | 31.64 | 30.79 | 30.82 | 75,905 | -0.48(-1.52%) |
Jul 06, 2009 | 30.53 | 31.35 | 30.39 | 31.30 | 60,344 | +0.73(+2.39%) |
Jul 02, 2009 | 31.18 | 31.41 | 30.51 | 30.56 | 70,703 | -1.02(-3.23%) |
Jul 01, 2009 | 30.82 | 31.80 | 30.82 | 31.58 | 55,569 | +0.60(+1.95%) |
Jun 30, 2009 | 31.52 | 31.75 | 30.85 | 30.98 | 86,633 | -0.42(-1.33%) |
Jun 29, 2009 | 30.73 | 31.50 | 30.53 | 31.40 | 89,864 | +0.73(+2.38%) |
Jun 26, 2009 | 31.02 | 31.52 | 30.56 | 30.67 | 234,728 | -0.63(-2.01%) |
Jun 25, 2009 | 30.98 | 31.35 | 30.80 | 31.30 | 84,437 | +0.28(+0.90%) |
Jun 24, 2009 | 31.17 | 31.71 | 30.89 | 31.02 | 61,704 | +0.11(+0.36%) |
Jun 23, 2009 | 31.49 | 31.68 | 30.86 | 30.90 | 74,608 | -0.39(-1.25%) |
Jun 22, 2009 | 31.23 | 31.77 | 31.19 | 31.30 | 96,684 | -0.25(-0.81%) |
Jun 19, 2009 | 32.35 | 32.47 | 31.12 | 31.55 | 179,705 | -0.25(-0.77%) |
Jun 18, 2009 | 31.96 | 32.14 | 31.67 | 31.80 | 96,265 | -0.22(-0.69%) |
Jun 17, 2009 | 31.10 | 32.48 | 31.09 | 32.02 | 111,291 | +0.93(+3.01%) |
Jun 16, 2009 | 31.41 | 31.87 | 31.00 | 31.08 | 86,310 | -0.42(-1.35%) |
Jun 15, 2009 | 31.36 | 31.81 | 31.06 | 31.51 | 86,243 | -0.30(-0.94%) |
Jun 12, 2009 | 31.41 | 31.94 | 31.23 | 31.81 | 46,500 | +0.05(+0.16%) |
Jun 11, 2009 | 31.79 | 32.30 | 31.28 | 31.75 | 69,152 | +0.14(+0.46%) |
Jun 10, 2009 | 32.54 | 32.55 | 31.19 | 31.61 | 140,677 | -0.68(-2.11%) |
Jun 09, 2009 | 32.77 | 32.77 | 32.15 | 32.29 | 40,981 | -0.14(-0.45%) |
Jun 08, 2009 | 32.54 | 32.91 | 31.92 | 32.43 | 38,241 | -0.35(-1.06%) |
Jun 05, 2009 | 33.54 | 33.60 | 32.55 | 32.78 | 76,171 | -0.51(-1.53%) |
Jun 04, 2009 | 32.88 | 33.38 | 32.49 | 33.29 | 50,046 | +0.70(+2.14%) |
Jun 03, 2009 | 32.47 | 33.00 | 32.30 | 32.60 | 54,150 | -0.05(-0.16%) |
Jun 02, 2009 | 32.14 | 32.87 | 32.11 | 32.65 | 165,735 | +0.25(+0.79%) |
Jun 01, 2009 | 31.96 | 32.71 | 31.49 | 32.39 | 115,001 | +1.11(+3.56%) |
May 29, 2009 | 31.22 | 31.37 | 30.65 | 31.28 | 97,661 | +0.31(+1.02%) |
May 28, 2009 | 31.30 | 31.71 | 30.47 | 30.96 | 71,888 | -0.19(-0.60%) |
May 27, 2009 | 31.82 | 32.00 | 31.15 | 31.15 | 95,826 | -0.73(-2.29%) |
May 26, 2009 | 30.01 | 31.95 | 30.01 | 31.88 | 79,762 | +1.59(+5.25%) |
May 22, 2009 | 30.72 | 30.90 | 30.28 | 30.29 | 43,763 | -0.17(-0.56%) |
May 21, 2009 | 30.11 | 30.73 | 29.74 | 30.46 | 63,605 | -0.11(-0.36%) |
May 20, 2009 | 31.58 | 31.70 | 30.51 | 30.57 | 78,002 | -0.66(-2.12%) |
May 19, 2009 | 31.70 | 31.75 | 31.18 | 31.24 | 63,340 | -0.69(-2.16%) |
May 18, 2009 | 31.42 | 32.00 | 31.02 | 31.92 | 77,540 | +0.98(+3.16%) |
May 15, 2009 | 31.22 | 31.22 | 30.43 | 30.95 | 103,568 | -0.33(-1.06%) |
May 14, 2009 | 30.93 | 31.75 | 30.56 | 31.28 | 56,787 | +0.40(+1.29%) |
May 13, 2009 | 30.81 | 31.94 | 30.81 | 30.88 | 136,065 | -0.47(-1.49%) |
May 12, 2009 | 31.57 | 31.86 | 30.90 | 31.35 | 73,598 | -0.09(-0.27%) |
May 11, 2009 | 31.52 | 31.86 | 30.92 | 31.43 | 88,724 | -0.67(-2.09%) |
May 08, 2009 | 31.20 | 32.12 | 30.82 | 32.10 | 70,831 | +1.43(+4.65%) |
May 07, 2009 | 30.80 | 31.38 | 30.38 | 30.68 | 73,136 | +0.07(+0.22%) |
May 06, 2009 | 30.33 | 30.76 | 29.54 | 30.61 | 106,167 | -0.22(-0.72%) |
May 05, 2009 | 31.74 | 31.85 | 30.67 | 30.83 | 87,559 | -0.99(-3.12%) |
May 04, 2009 | 31.24 | 31.83 | 30.76 | 31.82 | 115,149 | +0.66(+2.13%) |
May 01, 2009 | 30.32 | 32.23 | 30.13 | 31.16 | 185,344 | +1.22(+4.06%) |
Apr 30, 2009 | 30.22 | 30.66 | 28.89 | 29.94 | 195,095 | +0.68(+2.32%) |
Apr 29, 2009 | 27.93 | 29.80 | 27.78 | 29.26 | 98,941 | +1.47(+5.29%) |
Apr 28, 2009 | 27.17 | 28.73 | 27.17 | 27.79 | 99,205 | +0.30(+1.08%) |
Apr 27, 2009 | 27.18 | 27.96 | 27.18 | 27.50 | 126,848 | -0.11(-0.40%) |
Apr 24, 2009 | 28.41 | 28.41 | 27.49 | 27.61 | 98,579 | -0.25(-0.88%) |
Apr 23, 2009 | 28.45 | 28.45 | 26.84 | 27.85 | 127,474 | -0.53(-1.86%) |
Apr 22, 2009 | 29.31 | 29.75 | 28.17 | 28.38 | 100,716 | -1.44(-4.84%) |
Apr 21, 2009 | 28.25 | 30.07 | 28.25 | 29.83 | 87,185 | +1.55(+5.50%) |
Apr 20, 2009 | 29.66 | 30.36 | 28.20 | 28.27 | 107,090 | -2.09(-6.88%) |
Apr 17, 2009 | 30.22 | 31.10 | 30.22 | 30.36 | 97,527 | -0.18(-0.58%) |
Apr 16, 2009 | 30.80 | 30.84 | 29.56 | 30.54 | 152,325 | -0.05(-0.17%) |
Apr 15, 2009 | 30.28 | 31.04 | 30.00 | 30.59 | 178,967 | -0.04(-0.14%) |
Apr 14, 2009 | 31.04 | 31.08 | 30.37 | 30.63 | 88,123 | -0.95(-3.01%) |
Apr 13, 2009 | 31.02 | 31.80 | 30.86 | 31.58 | 50,468 | +0.31(+1.01%) |
Apr 09, 2009 | 30.99 | 31.32 | 30.52 | 31.27 | 94,428 | +0.78(+2.56%) |
Apr 08, 2009 | 29.78 | 30.51 | 29.76 | 30.49 | 67,915 | +0.99(+3.37%) |
Apr 07, 2009 | 29.72 | 30.53 | 29.06 | 29.49 | 71,182 | -0.52(-1.73%) |
Apr 06, 2009 | 30.25 | 30.41 | 29.65 | 30.01 | 79,167 | -0.70(-2.27%) |
Apr 03, 2009 | 30.19 | 30.76 | 29.45 | 30.71 | 71,359 | +0.54(+1.80%) |
Apr 02, 2009 | 29.94 | 31.03 | 29.46 | 30.17 | 86,829 | +0.82(+2.78%) |