Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 35.12 | 35.66 | 35.12 | 35.25 | 718 | +0.25(+0.71%) |
Mar 30, 2010 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) |
Mar 29, 2010 | 34.90 | 35.11 | 34.90 | 35.00 | 708 | +0.33(+0.95%) |
Mar 26, 2010 | 35.20 | 35.58 | 34.67 | 34.67 | 2,950 | -0.57(-1.62%) |
Mar 25, 2010 | 35.06 | 35.63 | 35.06 | 35.24 | 1,226 | -0.13(-0.37%) |
Mar 24, 2010 | 36.00 | 36.00 | 35.10 | 35.37 | 4,146 | -0.76(-2.10%) |
Mar 23, 2010 | 35.70 | 36.13 | 35.70 | 36.13 | 1,680 | +0.01(+0.03%) |
Mar 22, 2010 | 35.91 | 36.12 | 35.91 | 36.12 | 475 | -0.11(-0.30%) |
Mar 19, 2010 | 36.50 | 36.87 | 36.08 | 36.23 | 1,363 | -0.20(-0.55%) |
Mar 18, 2010 | 36.50 | 36.50 | 36.43 | 36.43 | 350 | +0.01(+0.03%) |
Mar 17, 2010 | 36.00 | 36.42 | 36.00 | 36.42 | 680 | +0.24(+0.66%) |
Mar 16, 2010 | 35.50 | 36.18 | 35.50 | 36.18 | 230 | +0.51(+1.43%) |
Mar 15, 2010 | 35.25 | 35.67 | 35.25 | 35.67 | 1,109 | +0.20(+0.56%) |
Mar 12, 2010 | 35.93 | 35.94 | 35.01 | 35.47 | 5,051 | -0.09(-0.25%) |
Mar 11, 2010 | 35.64 | 35.90 | 35.56 | 35.56 | 4,065 | +0.09(+0.25%) |
Mar 10, 2010 | 34.98 | 35.75 | 34.84 | 35.47 | 8,524 | +0.49(+1.40%) |
Mar 09, 2010 | 34.55 | 34.98 | 34.55 | 34.98 | 1,400 | +0.56(+1.63%) |
Mar 08, 2010 | 35.49 | 35.49 | 34.42 | 34.42 | 3,251 | -0.60(-1.71%) |
Mar 05, 2010 | 34.89 | 35.03 | 34.89 | 35.02 | 2,350 | +0.52(+1.51%) |
Mar 04, 2010 | 34.59 | 34.67 | 34.44 | 34.50 | 3,388 | -0.50(-1.43%) |
Mar 03, 2010 | 35.73 | 35.73 | 35.00 | 35.00 | 1,790 | -0.60(-1.69%) |
Mar 02, 2010 | 35.90 | 35.97 | 35.60 | 35.60 | 1,014 | -0.06(-0.17%) |
Mar 01, 2010 | 35.45 | 35.66 | 35.14 | 35.66 | 29,172 | +0.41(+1.16%) |
Feb 26, 2010 | 35.00 | 35.40 | 35.00 | 35.25 | 581 | +0.42(+1.21%) |
Feb 25, 2010 | 34.81 | 35.00 | 34.60 | 34.83 | 1,612 | -0.17(-0.49%) |
Feb 24, 2010 | 35.00 | 35.00 | 35.00 | 35.00 | 1,400 | +0.06(+0.17%) |
Feb 23, 2010 | 34.85 | 34.94 | 34.25 | 34.94 | 2,044 | +0.58(+1.69%) |
Feb 22, 2010 | 34.36 | 34.50 | 34.36 | 34.36 | 2,033 | -0.44(-1.26%) |
Feb 19, 2010 | 34.01 | 34.80 | 34.01 | 34.80 | 1,550 | +0.80(+2.35%) |
Feb 18, 2010 | 34.00 | 34.36 | 33.75 | 34.00 | 2,996 | +0.20(+0.59%) |
Feb 17, 2010 | 35.44 | 35.44 | 33.51 | 33.80 | 6,947 | -1.22(-3.48%) |
Feb 16, 2010 | 35.10 | 35.28 | 34.75 | 35.02 | 2,241 | -0.08(-0.23%) |
Feb 12, 2010 | 35.10 | 35.10 | 35.10 | 0 | +0.80(+2.33%) | |
Feb 11, 2010 | 34.10 | 34.30 | 34.10 | 34.30 | 705 | +0.30(+0.88%) |
Feb 10, 2010 | 34.00 | 34.00 | 33.51 | 34.00 | 1,991 | +0.57(+1.71%) |
Feb 09, 2010 | 33.43 | 33.43 | 33.43 | 33.43 | 270 | -0.07(-0.21%) |
Feb 08, 2010 | 33.99 | 33.99 | 33.50 | 33.50 | 209 | +0.10(+0.30%) |
Feb 05, 2010 | 33.01 | 33.50 | 32.94 | 33.40 | 2,364 | -0.09(-0.27%) |
Feb 04, 2010 | 33.10 | 33.50 | 33.10 | 33.49 | 891 | +0.19(+0.57%) |
Feb 03, 2010 | 33.41 | 33.53 | 33.25 | 33.30 | 1,510 | -0.74(-2.17%) |
Feb 02, 2010 | 33.10 | 34.04 | 33.00 | 34.04 | 625 | +0.05(+0.15%) |
Feb 01, 2010 | 33.61 | 33.99 | 33.57 | 33.99 | 471 | +0.38(+1.13%) |
Jan 29, 2010 | 33.95 | 33.95 | 33.61 | 33.61 | 2,056 | -0.32(-0.94%) |
Jan 28, 2010 | 33.65 | 34.15 | 33.65 | 33.93 | 1,075 | +0.39(+1.16%) |
Jan 27, 2010 | 32.96 | 33.94 | 32.96 | 33.54 | 2,060 | +0.58(+1.76%) |
Jan 26, 2010 | 33.02 | 33.02 | 32.96 | 32.96 | 834 | -0.05(-0.15%) |
Jan 25, 2010 | 33.00 | 33.01 | 32.78 | 33.01 | 1,271 | +0.23(+0.70%) |
Jan 22, 2010 | 33.15 | 33.15 | 32.78 | 32.78 | 600 | -0.18(-0.55%) |
Jan 21, 2010 | 32.73 | 33.07 | 32.59 | 32.96 | 1,033 | +0.73(+2.26%) |
Jan 20, 2010 | 32.58 | 32.60 | 32.23 | 32.23 | 2,555 | -0.12(-0.37%) |
Jan 19, 2010 | 31.90 | 32.35 | 31.90 | 32.35 | 973 | +0.45(+1.41%) |
Jan 18, 2010 | 32.00 | 32.08 | 31.73 | 31.90 | 3,000 | -0.44(-1.36%) |
Jan 15, 2010 | 32.00 | 32.34 | 31.90 | 32.34 | 1,737 | +0.34(+1.06%) |
Jan 14, 2010 | 32.06 | 32.06 | 32.00 | 32.00 | 560 | -0.80(-2.44%) |
Jan 13, 2010 | 32.75 | 32.84 | 32.12 | 32.80 | 2,886 | +0.30(+0.92%) |
Jan 12, 2010 | 32.55 | 32.88 | 32.45 | 32.50 | 2,818 | -0.15(-0.46%) |
Jan 11, 2010 | 32.07 | 32.65 | 32.07 | 32.65 | 3,227 | +0.68(+2.13%) |
Jan 08, 2010 | 31.51 | 32.00 | 31.51 | 31.97 | 2,630 | +0.26(+0.82%) |
Jan 07, 2010 | 31.79 | 31.79 | 31.50 | 31.71 | 2,293 | -0.32(-1.00%) |
Jan 06, 2010 | 31.67 | 32.03 | 31.67 | 32.03 | 154,943 | +0.45(+1.42%) |
Jan 05, 2010 | 32.98 | 32.98 | 31.58 | 31.58 | 3,948 | -0.92(-2.83%) |
Jan 04, 2010 | 34.19 | 34.19 | 32.50 | 32.50 | 4,300 | -0.86(-2.58%) |
Dec 31, 2009 | 33.36 | 33.36 | 33.36 | 0 | +0.16(+0.48%) | |
Dec 30, 2009 | 33.23 | 33.23 | 32.77 | 33.20 | 581 | +0.57(+1.75%) |
Dec 29, 2009 | 32.86 | 32.86 | 32.50 | 32.63 | 1,260 | -0.27(-0.82%) |
Dec 24, 2009 | 32.51 | 32.90 | 32.51 | 32.90 | 450 | +0.32(+0.98%) |
Dec 23, 2009 | 32.52 | 32.75 | 32.35 | 32.58 | 1,132 | -0.08(-0.24%) |
Dec 22, 2009 | 32.48 | 32.66 | 32.08 | 32.66 | 3,467 | +0.60(+1.87%) |
Dec 21, 2009 | 32.50 | 32.69 | 31.75 | 32.06 | 3,511 | +0.22(+0.69%) |
Dec 18, 2009 | 31.10 | 31.84 | 31.10 | 31.84 | 2,500 | +0.34(+1.08%) |
Dec 17, 2009 | 31.55 | 31.60 | 31.50 | 31.50 | 1,071 | -0.10(-0.32%) |
Dec 16, 2009 | 31.45 | 31.80 | 31.31 | 31.60 | 1,834 | +0.60(+1.94%) |
Dec 15, 2009 | 30.75 | 31.99 | 30.70 | 31.00 | 3,115 | +0.30(+0.98%) |
Dec 14, 2009 | 31.66 | 31.75 | 30.70 | 30.70 | 23,488 | -0.95(-3.00%) |
Dec 11, 2009 | 32.60 | 32.60 | 31.50 | 31.65 | 3,210 | -2.30(-6.77%) |
Dec 10, 2009 | 34.39 | 34.39 | 33.75 | 33.95 | 1,603 | -0.35(-1.02%) |
Dec 09, 2009 | 34.10 | 34.31 | 34.10 | 34.30 | 430 | +0.15(+0.44%) |
Dec 08, 2009 | 34.30 | 34.50 | 34.15 | 34.15 | 1,032 | -0.05(-0.15%) |
Dec 07, 2009 | 33.50 | 34.20 | 33.50 | 34.20 | 1,124 | +0.10(+0.29%) |
Dec 04, 2009 | 33.90 | 34.10 | 33.75 | 34.10 | 2,730 | +0.40(+1.19%) |
Dec 03, 2009 | 33.10 | 33.76 | 33.10 | 33.70 | 2,322 | +0.32(+0.96%) |
Dec 02, 2009 | 33.39 | 33.75 | 33.38 | 33.38 | 10,912 | -0.02(-0.06%) |
Dec 01, 2009 | 33.00 | 33.40 | 32.89 | 33.40 | 1,700 | +0.65(+1.98%) |
Nov 30, 2009 | 33.00 | 33.00 | 32.75 | 32.75 | 1,452 | -0.05(-0.15%) |
Nov 27, 2009 | 32.25 | 33.10 | 32.25 | 32.80 | 2,846 | -0.25(-0.76%) |
Nov 26, 2009 | 33.45 | 33.45 | 32.75 | 33.05 | 4,998 | -0.55(-1.64%) |
Nov 25, 2009 | 32.90 | 33.60 | 32.64 | 33.60 | 4,190 | +0.55(+1.66%) |
Nov 24, 2009 | 33.39 | 33.39 | 33.00 | 33.05 | 1,150 | +0.00(+0.00%) |
Nov 23, 2009 | 33.05 | 33.05 | 33.05 | 33.05 | 750 | -0.05(-0.15%) |
Nov 20, 2009 | 32.80 | 33.10 | 32.45 | 33.10 | 1,416 | -0.32(-0.96%) |
Nov 19, 2009 | 33.55 | 34.00 | 33.42 | 33.42 | 2,129 | -0.53(-1.56%) |
Nov 18, 2009 | 33.74 | 33.95 | 33.60 | 33.95 | 2,510 | -0.15(-0.44%) |
Nov 17, 2009 | 34.35 | 34.92 | 33.59 | 34.10 | 5,009 | +0.20(+0.59%) |
Nov 16, 2009 | 33.55 | 34.10 | 33.47 | 33.90 | 12,350 | +0.60(+1.80%) |
Nov 13, 2009 | 33.44 | 33.50 | 33.30 | 33.30 | 1,290 | +0.20(+0.60%) |
Nov 12, 2009 | 33.30 | 33.30 | 33.10 | 33.10 | 426 | -0.34(-1.02%) |
Nov 11, 2009 | 33.50 | 33.50 | 33.25 | 33.44 | 712 | +0.24(+0.72%) |
Nov 10, 2009 | 33.54 | 33.54 | 33.05 | 33.20 | 5,460 | -0.06(-0.18%) |
Nov 09, 2009 | 33.26 | 33.26 | 33.26 | 33.26 | 400 | +0.36(+1.09%) |
Nov 06, 2009 | 32.68 | 33.05 | 32.68 | 32.90 | 1,725 | -0.10(-0.30%) |
Nov 05, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 1,262 | -0.10(-0.30%) |
Nov 04, 2009 | 33.10 | 33.10 | 33.10 | 33.10 | 595 | +0.25(+0.76%) |
Nov 03, 2009 | 32.90 | 33.10 | 32.85 | 32.85 | 3,535 | -0.15(-0.45%) |
Nov 02, 2009 | 32.41 | 33.04 | 32.41 | 33.00 | 7,650 | +0.41(+1.26%) |
Oct 30, 2009 | 33.37 | 34.00 | 32.59 | 32.59 | 16,864 | +0.83(+2.61%) |
Oct 29, 2009 | 31.41 | 32.33 | 31.41 | 31.76 | 2,208 | +0.40(+1.28%) |
Oct 28, 2009 | 31.11 | 31.88 | 30.97 | 31.36 | 9,279 | -0.14(-0.44%) |
Oct 27, 2009 | 31.29 | 31.50 | 30.75 | 31.50 | 16,695 | +1.40(+4.65%) |
Oct 26, 2009 | 30.21 | 30.50 | 30.00 | 30.10 | 6,118 | +0.10(+0.33%) |
Oct 23, 2009 | 30.79 | 30.01 | 30.00 | 30.00 | 3,155 | -0.47(-1.54%) |
Oct 22, 2009 | 29.95 | 30.55 | 29.95 | 30.47 | 2,290 | +0.27(+0.89%) |
Oct 21, 2009 | 29.79 | 30.60 | 29.79 | 30.20 | 8,438 | +0.80(+2.72%) |
Oct 20, 2009 | 29.35 | 29.73 | 29.40 | 29.40 | 2,200 | +0.20(+0.68%) |
Oct 19, 2009 | 29.45 | 29.48 | 29.09 | 29.20 | 3,456 | -0.25(-0.85%) |
Oct 16, 2009 | 29.16 | 29.47 | 29.10 | 29.45 | 2,033 | +0.25(+0.86%) |
Oct 15, 2009 | 29.20 | 29.20 | 29.20 | 29.20 | 631 | +0.08(+0.27%) |
Oct 14, 2009 | 29.69 | 29.75 | 29.12 | 29.12 | 2,063 | -0.18(-0.61%) |
Oct 13, 2009 | 29.95 | 29.95 | 29.15 | 29.30 | 4,023 | -0.59(-1.97%) |
Oct 09, 2009 | 29.90 | 29.90 | 29.60 | 29.89 | 573 | -0.01(-0.03%) |
Oct 08, 2009 | 29.77 | 30.00 | 29.74 | 29.90 | 5,015 | +0.65(+2.22%) |
Oct 07, 2009 | 29.75 | 29.75 | 29.11 | 29.25 | 9,857 | -0.51(-1.71%) |
Oct 06, 2009 | 30.01 | 30.01 | 29.59 | 29.76 | 3,855 | -0.77(-2.52%) |
Oct 05, 2009 | 30.29 | 30.53 | 30.29 | 30.53 | 2,200 | +0.28(+0.93%) |
Oct 02, 2009 | 30.31 | 30.31 | 30.00 | 30.25 | 1,162 | -0.22(-0.72%) |
Oct 01, 2009 | 31.32 | 31.32 | 30.47 | 30.47 | 1,171 | -0.83(-2.65%) |
Sep 30, 2009 | 31.07 | 31.46 | 31.07 | 31.30 | 558 | +0.23(+0.74%) |
Sep 29, 2009 | 31.00 | 31.60 | 31.00 | 31.07 | 5,900 | +0.03(+0.10%) |
Sep 28, 2009 | 31.00 | 31.38 | 30.73 | 31.04 | 2,339 | -0.29(-0.93%) |
Sep 25, 2009 | 31.62 | 31.62 | 30.82 | 31.33 | 6,537 | +0.06(+0.19%) |
Sep 24, 2009 | 31.55 | 31.55 | 30.97 | 31.27 | 2,431 | -0.01(-0.03%) |
Sep 23, 2009 | 31.70 | 31.70 | 31.28 | 31.28 | 730 | -0.72(-2.25%) |
Sep 22, 2009 | 31.56 | 32.14 | 31.49 | 32.00 | 2,190 | +0.62(+1.98%) |
Sep 21, 2009 | 32.00 | 32.00 | 31.38 | 31.38 | 965 | -0.88(-2.73%) |
Sep 18, 2009 | 32.59 | 32.59 | 32.26 | 32.26 | 1,019 | +0.00(+0.00%) |
Sep 17, 2009 | 32.50 | 32.60 | 32.26 | 32.26 | 801 | +0.23(+0.72%) |
Sep 16, 2009 | 31.90 | 32.15 | 31.90 | 32.03 | 650 | -0.34(-1.05%) |
Sep 15, 2009 | 32.77 | 32.77 | 31.81 | 32.37 | 4,354 | -0.13(-0.40%) |
Sep 14, 2009 | 32.92 | 32.93 | 32.50 | 32.50 | 2,322 | -0.03(-0.09%) |
Sep 11, 2009 | 32.25 | 33.10 | 32.25 | 32.53 | 2,000 | +0.38(+1.18%) |
Sep 10, 2009 | 32.15 | 32.15 | 32.15 | 32.15 | 600 | +0.00(+0.00%) |
Sep 09, 2009 | 32.18 | 32.18 | 32.00 | 32.15 | 1,100 | +0.37(+1.16%) |
Sep 08, 2009 | 32.79 | 33.05 | 31.78 | 31.78 | 2,749 | -0.62(-1.91%) |
Sep 04, 2009 | 31.70 | 32.40 | 31.70 | 32.40 | 2,535 | +0.43(+1.35%) |
Sep 03, 2009 | 31.81 | 32.25 | 31.81 | 31.97 | 1,400 | -0.12(-0.37%) |
Sep 02, 2009 | 31.60 | 32.09 | 31.60 | 32.09 | 1,655 | +0.33(+1.04%) |
Sep 01, 2009 | 31.65 | 31.80 | 31.51 | 31.76 | 1,520 | -0.14(-0.44%) |
Aug 31, 2009 | 32.49 | 32.49 | 31.50 | 31.90 | 2,728 | +0.40(+1.27%) |
Aug 28, 2009 | 31.53 | 31.53 | 31.50 | 31.50 | 857 | -0.03(-0.10%) |
Aug 27, 2009 | 31.68 | 31.68 | 31.50 | 31.53 | 932 | -0.35(-1.10%) |
Aug 26, 2009 | 31.84 | 31.97 | 31.84 | 31.88 | 1,135 | +0.62(+1.98%) |
Aug 25, 2009 | 31.75 | 31.75 | 31.26 | 31.26 | 660 | -0.29(-0.92%) |
Aug 24, 2009 | 31.75 | 31.84 | 31.50 | 31.55 | 980 | -0.20(-0.63%) |
Aug 21, 2009 | 31.45 | 31.75 | 31.45 | 31.75 | 460 | -0.13(-0.41%) |
Aug 20, 2009 | 31.80 | 31.88 | 31.80 | 31.88 | 997 | +0.28(+0.89%) |
Aug 19, 2009 | 32.10 | 32.10 | 31.44 | 31.60 | 1,415 | -0.55(-1.71%) |
Aug 18, 2009 | 32.15 | 32.15 | 32.15 | 32.15 | 338 | -0.35(-1.08%) |
Aug 17, 2009 | 32.30 | 32.50 | 31.99 | 32.50 | 4,380 | -0.30(-0.91%) |
Aug 14, 2009 | 32.45 | 32.80 | 31.80 | 32.80 | 4,295 | +0.25(+0.77%) |
Aug 13, 2009 | 31.90 | 32.69 | 31.90 | 32.55 | 1,513 | +0.57(+1.78%) |
Aug 12, 2009 | 31.70 | 32.00 | 31.70 | 31.98 | 1,375 | +0.48(+1.52%) |
Aug 11, 2009 | 31.35 | 31.50 | 31.35 | 31.50 | 2,433 | +0.15(+0.48%) |
Aug 10, 2009 | 31.15 | 31.35 | 31.00 | 31.35 | 1,502 | +0.33(+1.06%) |
Aug 07, 2009 | 31.00 | 31.02 | 31.00 | 31.02 | 300 | -0.06(-0.19%) |
Aug 06, 2009 | 31.20 | 31.24 | 30.94 | 31.08 | 1,989 | -0.02(-0.06%) |
Aug 05, 2009 | 31.60 | 31.60 | 31.10 | 31.10 | 1,134 | -0.45(-1.43%) |
Aug 04, 2009 | 32.09 | 32.09 | 31.24 | 31.55 | 7,793 | -0.47(-1.47%) |
Jul 31, 2009 | 32.25 | 32.25 | 32.02 | 32.02 | 1,133 | +0.02(+0.06%) |
Jul 30, 2009 | 31.55 | 32.00 | 31.55 | 32.00 | 1,482 | +0.90(+2.89%) |
Jul 29, 2009 | 31.73 | 31.73 | 31.10 | 31.10 | 1,793 | -0.76(-2.39%) |
Jul 28, 2009 | 31.35 | 31.95 | 30.60 | 31.86 | 5,760 | -0.39(-1.21%) |
Jul 27, 2009 | 32.50 | 32.75 | 32.25 | 32.25 | 1,171 | -0.37(-1.13%) |
Jul 24, 2009 | 32.93 | 32.93 | 32.62 | 32.62 | 250 | +0.20(+0.62%) |
Jul 23, 2009 | 32.79 | 33.00 | 32.42 | 32.42 | 680 | -0.57(-1.73%) |
Jul 22, 2009 | 33.04 | 33.04 | 32.94 | 32.99 | 4,112 | -0.52(-1.55%) |
Jul 21, 2009 | 32.87 | 33.51 | 32.87 | 33.51 | 680 | +0.86(+2.63%) |
Jul 20, 2009 | 32.47 | 32.87 | 32.21 | 32.65 | 1,014 | +0.50(+1.56%) |
Jul 17, 2009 | 32.15 | 32.15 | 32.15 | 32.15 | 200 | +0.27(+0.85%) |
Jul 16, 2009 | 32.30 | 32.40 | 31.88 | 31.88 | 549 | -0.05(-0.16%) |
Jul 15, 2009 | 31.99 | 32.46 | 31.93 | 31.93 | 2,749 | -0.07(-0.22%) |
Jul 14, 2009 | 31.63 | 32.00 | 31.63 | 32.00 | 715 | +0.20(+0.63%) |
Jul 13, 2009 | 32.30 | 32.30 | 31.50 | 31.80 | 1,300 | -0.20(-0.62%) |
Jul 10, 2009 | 31.00 | 32.00 | 30.90 | 32.00 | 534 | +0.34(+1.07%) |
Jul 09, 2009 | 30.52 | 31.66 | 30.52 | 31.66 | 2,068 | +1.51(+5.01%) |
Jul 08, 2009 | 30.26 | 30.51 | 30.15 | 30.15 | 703 | -0.55(-1.79%) |
Jul 07, 2009 | 30.71 | 30.71 | 30.70 | 30.70 | 681 | -0.11(-0.36%) |
Jul 06, 2009 | 30.81 | 30.81 | 30.81 | 30.81 | 117 | -1.11(-3.48%) |
Jul 03, 2009 | 31.50 | 31.92 | 30.76 | 31.92 | 874 | +0.42(+1.33%) |
Jul 02, 2009 | 31.01 | 31.50 | 30.94 | 31.50 | 1,005 | -0.62(-1.93%) |
Jun 30, 2009 | 32.25 | 32.25 | 32.02 | 32.12 | 2,225 | -0.07(-0.22%) |
Jun 29, 2009 | 31.98 | 32.19 | 31.80 | 32.19 | 1,416 | +0.59(+1.87%) |
Jun 26, 2009 | 32.14 | 32.25 | 31.60 | 31.60 | 832 | -0.06(-0.19%) |
Jun 25, 2009 | 31.37 | 31.66 | 31.37 | 31.66 | 762 | +1.38(+4.56%) |
Jun 24, 2009 | 30.28 | 30.28 | 30.28 | 30.28 | 109 | +0.00(+0.00%) |
Jun 23, 2009 | 30.15 | 30.40 | 30.10 | 30.28 | 1,111 | -0.22(-0.72%) |
Jun 22, 2009 | 31.00 | 31.00 | 30.50 | 30.50 | 1,315 | -0.50(-1.61%) |
Jun 19, 2009 | 31.25 | 31.25 | 30.81 | 31.00 | 4,120 | -0.69(-2.18%) |
Jun 18, 2009 | 31.35 | 31.77 | 31.35 | 31.69 | 641 | -0.70(-2.16%) |
Jun 17, 2009 | 32.40 | 32.40 | 31.09 | 32.39 | 1,126 | +0.89(+2.83%) |
Jun 16, 2009 | 32.50 | 32.50 | 31.49 | 31.50 | 1,189 | -0.65(-2.02%) |
Jun 15, 2009 | 33.07 | 33.07 | 32.15 | 32.15 | 997 | -0.92(-2.78%) |
Jun 12, 2009 | 32.75 | 33.07 | 32.50 | 33.07 | 1,468 | +0.07(+0.21%) |
Jun 11, 2009 | 33.12 | 33.25 | 32.50 | 33.00 | 2,697 | -0.50(-1.49%) |
Jun 10, 2009 | 34.50 | 34.50 | 33.50 | 33.50 | 3,530 | -0.49(-1.44%) |
Jun 09, 2009 | 34.05 | 34.46 | 33.73 | 33.99 | 1,816 | -0.55(-1.59%) |
Jun 08, 2009 | 34.77 | 34.54 | 34.00 | 34.54 | 5,280 | -0.19(-0.55%) |
Jun 05, 2009 | 34.61 | 34.73 | 34.61 | 34.73 | 997 | +0.93(+2.75%) |
Jun 04, 2009 | 33.62 | 34.59 | 33.62 | 33.80 | 705 | -0.90(-2.59%) |
Jun 03, 2009 | 34.52 | 34.70 | 34.15 | 34.70 | 2,905 | -0.25(-0.72%) |
Jun 02, 2009 | 34.70 | 34.95 | 33.90 | 34.95 | 8,867 | +1.03(+3.04%) |
Jun 01, 2009 | 34.89 | 34.89 | 33.92 | 33.92 | 3,067 | +0.02(+0.06%) |
May 29, 2009 | 34.25 | 34.25 | 33.90 | 33.90 | 576 | -0.35(-1.02%) |
May 28, 2009 | 34.00 | 34.25 | 33.70 | 34.25 | 1,300 | +0.40(+1.18%) |
May 27, 2009 | 34.66 | 34.66 | 33.51 | 33.85 | 2,604 | -0.92(-2.65%) |
May 26, 2009 | 34.74 | 34.77 | 34.74 | 34.77 | 1,001 | +1.15(+3.42%) |
May 25, 2009 | 33.00 | 34.30 | 33.00 | 33.62 | 2,377 | +0.87(+2.66%) |
May 22, 2009 | 32.40 | 33.00 | 32.40 | 32.75 | 1,608 | +0.36(+1.11%) |
May 21, 2009 | 32.50 | 32.50 | 31.60 | 32.39 | 637 | +0.39(+1.22%) |
May 20, 2009 | 31.60 | 32.40 | 31.60 | 32.00 | 3,713 | +0.80(+2.56%) |
May 19, 2009 | 31.53 | 31.53 | 31.20 | 31.20 | 1,154 | -0.21(-0.67%) |
May 15, 2009 | 31.83 | 31.83 | 31.41 | 31.41 | 600 | -0.19(-0.60%) |
May 14, 2009 | 31.29 | 32.17 | 31.29 | 31.60 | 2,650 | +0.20(+0.64%) |
May 13, 2009 | 32.50 | 32.50 | 31.40 | 31.40 | 2,868 | -1.42(-4.33%) |
May 12, 2009 | 32.31 | 33.00 | 32.30 | 32.82 | 1,280 | +0.82(+2.56%) |
May 11, 2009 | 32.10 | 32.29 | 31.54 | 32.00 | 2,167 | +0.00(+0.00%) |
May 08, 2009 | 32.90 | 32.90 | 32.00 | 32.00 | 2,033 | -0.75(-2.29%) |
May 07, 2009 | 32.75 | 32.75 | 32.75 | 32.75 | 188 | +0.15(+0.46%) |
May 06, 2009 | 32.30 | 32.71 | 32.00 | 32.60 | 6,719 | +0.30(+0.93%) |
May 05, 2009 | 32.23 | 32.30 | 32.23 | 32.30 | 601 | +0.27(+0.84%) |
May 04, 2009 | 31.20 | 32.32 | 31.20 | 32.03 | 4,311 | +0.63(+2.01%) |
May 01, 2009 | 31.03 | 31.45 | 31.03 | 31.40 | 1,772 | +0.59(+1.91%) |
Apr 30, 2009 | 31.49 | 31.49 | 30.81 | 30.81 | 382 | -0.18(-0.58%) |
Apr 29, 2009 | 31.45 | 31.49 | 30.95 | 30.99 | 7,202 | -0.15(-0.48%) |
Apr 28, 2009 | 31.00 | 31.15 | 31.00 | 31.14 | 833 | +0.00(+0.00%) |
Apr 27, 2009 | 30.75 | 31.14 | 30.70 | 31.14 | 625 | -0.18(-0.57%) |
Apr 24, 2009 | 31.04 | 31.32 | 30.87 | 31.32 | 716 | +1.05(+3.47%) |
Apr 23, 2009 | 30.50 | 30.50 | 30.18 | 30.27 | 810 | -0.23(-0.75%) |
Apr 22, 2009 | 29.50 | 30.50 | 29.50 | 30.50 | 2,378 | +0.94(+3.18%) |
Apr 21, 2009 | 29.65 | 29.65 | 29.56 | 29.56 | 737 | +0.44(+1.51%) |
Apr 20, 2009 | 29.56 | 30.00 | 29.12 | 29.12 | 1,911 | -0.38(-1.29%) |
Apr 17, 2009 | 30.50 | 30.50 | 29.50 | 29.50 | 4,265 | -0.90(-2.96%) |
Apr 16, 2009 | 29.98 | 30.49 | 29.64 | 30.40 | 965 | +1.18(+4.04%) |
Apr 15, 2009 | 28.62 | 29.22 | 28.62 | 29.22 | 418 | +0.60(+2.10%) |
Apr 14, 2009 | 28.95 | 28.95 | 28.50 | 28.62 | 3,731 | -0.16(-0.56%) |
Apr 13, 2009 | 29.00 | 29.02 | 28.77 | 28.78 | 1,620 | +0.01(+0.03%) |
Apr 09, 2009 | 29.35 | 29.55 | 28.77 | 28.77 | 4,277 | -0.78(-2.64%) |
Apr 08, 2009 | 29.55 | 29.55 | 29.55 | 29.55 | 120 | -0.12(-0.40%) |
Apr 07, 2009 | 29.82 | 29.82 | 29.67 | 29.67 | 1,315 | -0.61(-2.01%) |
Apr 06, 2009 | 30.35 | 30.71 | 29.60 | 30.28 | 5,496 | -0.31(-1.01%) |
Apr 03, 2009 | 31.10 | 31.10 | 29.88 | 30.59 | 2,176 | -0.56(-1.80%) |
Apr 02, 2009 | 31.90 | 31.90 | 31.15 | 31.15 | 11,861 | -0.35(-1.11%) |