Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.43 | 48.26 | 45.83 | 47.77 | 1,246,231 | +1.26(+2.72%) |
Apr 29, 2010 | 45.96 | 47.16 | 45.72 | 46.50 | 1,009,865 | +1.46(+3.24%) |
Apr 28, 2010 | 45.02 | 45.25 | 43.58 | 45.05 | 1,063,037 | +0.59(+1.33%) |
Apr 27, 2010 | 45.64 | 46.17 | 44.05 | 44.45 | 936,777 | -1.87(-4.03%) |
Apr 26, 2010 | 45.81 | 46.96 | 45.62 | 46.32 | 764,223 | +0.02(+0.04%) |
Apr 23, 2010 | 44.27 | 46.55 | 44.10 | 46.30 | 948,215 | +2.16(+4.89%) |
Apr 22, 2010 | 43.15 | 44.40 | 42.61 | 44.14 | 774,839 | +0.37(+0.84%) |
Apr 21, 2010 | 43.88 | 43.98 | 43.03 | 43.77 | 658,258 | +0.02(+0.04%) |
Apr 20, 2010 | 43.18 | 43.85 | 42.60 | 43.76 | 876,291 | +1.04(+2.43%) |
Apr 19, 2010 | 42.04 | 43.17 | 42.04 | 42.72 | 1,109,798 | -0.87(-2.01%) |
Apr 16, 2010 | 44.78 | 44.87 | 43.01 | 43.59 | 753,248 | -1.59(-3.53%) |
Apr 15, 2010 | 45.47 | 45.75 | 44.90 | 45.18 | 615,166 | +0.05(+0.11%) |
Apr 14, 2010 | 44.27 | 45.13 | 43.86 | 45.13 | 650,130 | +1.14(+2.58%) |
Apr 13, 2010 | 44.36 | 44.36 | 43.42 | 44.00 | 435,886 | -0.34(-0.77%) |
Apr 12, 2010 | 44.88 | 45.22 | 44.23 | 44.34 | 357,102 | -0.29(-0.65%) |
Apr 09, 2010 | 44.68 | 45.46 | 44.46 | 44.63 | 722,260 | +0.35(+0.79%) |
Apr 08, 2010 | 42.91 | 44.37 | 42.38 | 44.28 | 746,843 | +1.07(+2.47%) |
Apr 07, 2010 | 43.60 | 43.90 | 42.85 | 43.21 | 736,566 | -0.37(-0.85%) |
Apr 06, 2010 | 43.65 | 44.51 | 43.41 | 43.58 | 667,608 | +0.24(+0.56%) |
Apr 05, 2010 | 43.43 | 44.27 | 43.34 | 43.34 | 829,336 | +0.22(+0.52%) |
Apr 01, 2010 | 41.82 | 43.11 | 43.11 | 43.11 | 2,122,082 | +1.77(+4.28%) |
Mar 31, 2010 | 40.33 | 41.73 | 40.29 | 41.35 | 893,922 | +1.02(+2.53%) |
Mar 30, 2010 | 40.06 | 40.40 | 39.46 | 40.33 | 973,638 | +0.26(+0.65%) |
Mar 29, 2010 | 37.76 | 40.34 | 37.44 | 40.06 | 1,715,050 | +3.59(+9.83%) |
Mar 26, 2010 | 36.45 | 36.76 | 35.97 | 36.48 | 795,263 | +0.18(+0.51%) |
Mar 25, 2010 | 38.45 | 38.67 | 36.20 | 36.29 | 1,070,856 | -1.81(-4.74%) |
Mar 24, 2010 | 38.18 | 38.34 | 37.81 | 38.10 | 713,501 | -0.58(-1.51%) |
Mar 23, 2010 | 38.51 | 38.89 | 37.81 | 38.68 | 905,308 | +0.01(+0.03%) |
Mar 22, 2010 | 37.84 | 38.76 | 37.54 | 38.67 | 599,362 | +0.02(+0.05%) |
Mar 19, 2010 | 39.99 | 40.04 | 38.27 | 38.65 | 913,591 | -1.22(-3.07%) |
Mar 18, 2010 | 40.88 | 40.89 | 39.29 | 39.88 | 533,389 | -0.84(-2.05%) |
Mar 17, 2010 | 40.19 | 40.97 | 40.03 | 40.71 | 713,641 | +0.95(+2.40%) |
Mar 16, 2010 | 40.00 | 40.40 | 39.39 | 39.76 | 783,208 | +0.13(+0.32%) |
Mar 15, 2010 | 39.26 | 39.74 | 39.01 | 39.64 | 412,443 | -0.68(-1.69%) |
Mar 12, 2010 | 40.80 | 40.96 | 40.14 | 40.32 | 374,284 | -0.01(-0.02%) |
Mar 11, 2010 | 40.09 | 40.52 | 39.98 | 40.33 | 350,944 | +0.00(+0.00%) |
Mar 10, 2010 | 40.07 | 40.37 | 39.48 | 40.33 | 773,984 | +0.22(+0.56%) |
Mar 09, 2010 | 39.44 | 40.31 | 39.38 | 40.10 | 475,493 | +0.20(+0.51%) |
Mar 08, 2010 | 39.52 | 40.36 | 39.52 | 39.90 | 750,955 | +0.53(+1.36%) |
Mar 05, 2010 | 39.11 | 39.49 | 38.95 | 39.36 | 528,386 | +0.65(+1.68%) |
Mar 04, 2010 | 39.12 | 39.58 | 37.98 | 38.71 | 500,719 | -0.41(-1.04%) |
Mar 03, 2010 | 39.25 | 39.64 | 39.07 | 39.12 | 394,261 | -0.05(-0.12%) |
Mar 02, 2010 | 39.39 | 39.88 | 38.85 | 39.17 | 955,254 | -0.06(-0.15%) |
Mar 01, 2010 | 38.72 | 39.49 | 38.72 | 39.23 | 636,848 | +0.86(+2.25%) |
Feb 26, 2010 | 38.02 | 38.53 | 37.56 | 38.36 | 716,721 | +0.72(+1.91%) |
Feb 25, 2010 | 36.95 | 37.77 | 36.17 | 37.64 | 1,019,795 | -0.06(-0.15%) |
Feb 24, 2010 | 37.47 | 37.99 | 37.33 | 37.70 | 996,979 | +0.21(+0.57%) |
Feb 23, 2010 | 38.98 | 38.98 | 37.27 | 37.49 | 698,038 | -1.71(-4.36%) |
Feb 22, 2010 | 40.05 | 40.40 | 39.00 | 39.20 | 401,970 | -0.60(-1.51%) |
Feb 19, 2010 | 39.13 | 39.96 | 39.13 | 39.80 | 445,996 | +0.13(+0.32%) |
Feb 18, 2010 | 38.91 | 39.93 | 38.91 | 39.67 | 486,421 | +0.61(+1.57%) |
Feb 17, 2010 | 38.94 | 39.44 | 38.72 | 39.06 | 374,119 | +0.33(+0.85%) |
Feb 16, 2010 | 38.32 | 38.97 | 38.18 | 38.73 | 448,284 | +1.07(+2.84%) |
Feb 12, 2010 | 37.01 | 37.66 | 37.66 | 37.66 | 1,166,013 | -0.23(-0.62%) |
Feb 11, 2010 | 36.92 | 37.96 | 36.73 | 37.90 | 426,298 | +0.85(+2.28%) |
Feb 10, 2010 | 37.39 | 37.54 | 36.08 | 37.05 | 594,502 | -0.17(-0.47%) |
Feb 09, 2010 | 37.61 | 37.97 | 36.90 | 37.23 | 487,667 | +0.49(+1.32%) |
Feb 08, 2010 | 36.81 | 37.54 | 36.33 | 36.74 | 448,259 | -0.07(-0.18%) |
Feb 05, 2010 | 37.26 | 37.27 | 35.24 | 36.81 | 672,728 | -0.19(-0.53%) |
Feb 04, 2010 | 38.44 | 38.55 | 36.96 | 37.00 | 487,848 | -2.21(-5.63%) |
Feb 03, 2010 | 39.79 | 39.81 | 38.96 | 39.21 | 480,500 | -0.70(-1.75%) |
Feb 02, 2010 | 39.48 | 40.23 | 38.86 | 39.91 | 617,501 | +1.17(+3.01%) |
Feb 01, 2010 | 37.38 | 39.42 | 37.38 | 38.74 | 849,129 | +1.85(+5.00%) |
Jan 29, 2010 | 37.80 | 38.44 | 36.45 | 36.90 | 755,818 | -0.53(-1.43%) |
Jan 28, 2010 | 38.50 | 38.74 | 37.43 | 37.43 | 540,418 | -0.17(-0.44%) |
Jan 27, 2010 | 37.61 | 38.12 | 36.83 | 37.59 | 566,175 | -0.13(-0.33%) |
Jan 26, 2010 | 39.20 | 39.20 | 37.65 | 37.72 | 548,396 | -0.51(-1.32%) |
Jan 25, 2010 | 37.51 | 38.62 | 37.41 | 38.23 | 679,785 | +1.31(+3.55%) |
Jan 22, 2010 | 38.62 | 38.87 | 36.73 | 36.91 | 946,288 | -2.13(-5.45%) |
Jan 21, 2010 | 39.80 | 40.48 | 38.48 | 39.04 | 846,443 | -0.86(-2.14%) |
Jan 20, 2010 | 39.90 | 40.22 | 39.57 | 39.90 | 719,284 | -0.90(-2.21%) |
Jan 19, 2010 | 40.74 | 41.28 | 40.00 | 40.80 | 771,796 | -0.24(-0.59%) |
Jan 15, 2010 | 43.07 | 41.04 | 41.04 | 41.04 | 1,755,503 | -2.19(-5.06%) |
Jan 14, 2010 | 42.51 | 43.73 | 42.51 | 43.23 | 615,139 | +0.36(+0.84%) |
Jan 13, 2010 | 42.19 | 43.08 | 41.12 | 42.87 | 408,417 | +0.83(+1.96%) |
Jan 12, 2010 | 42.34 | 42.34 | 41.41 | 42.04 | 411,967 | -0.77(-1.79%) |
Jan 11, 2010 | 43.77 | 44.10 | 41.84 | 42.81 | 787,283 | -0.80(-1.83%) |
Jan 08, 2010 | 43.20 | 43.72 | 43.00 | 43.61 | 784,771 | -0.12(-0.27%) |
Jan 07, 2010 | 44.24 | 44.24 | 43.27 | 43.73 | 639,293 | -0.53(-1.21%) |
Jan 06, 2010 | 44.59 | 44.59 | 43.55 | 44.26 | 796,228 | +0.05(+0.11%) |
Jan 05, 2010 | 43.72 | 44.46 | 43.56 | 44.21 | 638,951 | -0.66(-1.47%) |
Jan 04, 2010 | 42.75 | 44.87 | 42.56 | 44.87 | 732,918 | +3.20(+7.67%) |
Dec 31, 2009 | 42.40 | 41.68 | 41.68 | 41.68 | 525,272 | -0.52(-1.24%) |
Dec 30, 2009 | 42.66 | 42.85 | 42.13 | 42.20 | 341,753 | -0.48(-1.12%) |
Dec 29, 2009 | 42.78 | 43.16 | 42.02 | 42.68 | 467,639 | +0.10(+0.23%) |
Dec 28, 2009 | 43.08 | 43.29 | 42.46 | 42.58 | 328,406 | -0.06(-0.14%) |
Dec 24, 2009 | 41.98 | 42.85 | 41.98 | 42.64 | 137,911 | +0.56(+1.34%) |
Dec 23, 2009 | 41.75 | 42.37 | 41.52 | 42.07 | 437,507 | +0.32(+0.77%) |
Dec 22, 2009 | 41.52 | 42.12 | 41.06 | 41.75 | 326,338 | +0.41(+0.99%) |
Dec 21, 2009 | 41.54 | 41.78 | 40.99 | 41.35 | 450,984 | +0.36(+0.88%) |
Dec 18, 2009 | 40.72 | 41.33 | 40.38 | 40.99 | 523,121 | +0.62(+1.54%) |
Dec 17, 2009 | 39.21 | 40.57 | 39.13 | 40.36 | 514,864 | -0.20(-0.50%) |
Dec 16, 2009 | 39.31 | 40.75 | 39.31 | 40.57 | 635,230 | +1.47(+3.75%) |
Dec 15, 2009 | 38.16 | 39.32 | 38.06 | 39.10 | 865,025 | +0.84(+2.18%) |
Dec 14, 2009 | 38.35 | 38.46 | 38.23 | 38.27 | 699,958 | +1.52(+4.12%) |
Dec 11, 2009 | 37.33 | 37.40 | 36.38 | 36.75 | 678,804 | -0.39(-1.05%) |
Dec 10, 2009 | 36.65 | 37.32 | 36.39 | 37.14 | 465,829 | +0.70(+1.92%) |
Dec 09, 2009 | 36.52 | 36.79 | 35.99 | 36.44 | 749,009 | +0.10(+0.27%) |
Dec 08, 2009 | 37.19 | 37.51 | 36.22 | 36.34 | 624,503 | -1.37(-3.63%) |
Dec 07, 2009 | 36.84 | 38.44 | 36.74 | 37.71 | 607,523 | +0.42(+1.12%) |
Dec 04, 2009 | 37.84 | 38.47 | 37.06 | 37.29 | 939,235 | +0.22(+0.60%) |
Dec 03, 2009 | 37.91 | 38.17 | 37.03 | 37.07 | 542,627 | -0.59(-1.57%) |
Dec 02, 2009 | 37.63 | 38.47 | 37.34 | 37.66 | 851,779 | -0.35(-0.92%) |
Dec 01, 2009 | 37.35 | 38.09 | 37.15 | 38.01 | 644,087 | +1.43(+3.90%) |
Nov 30, 2009 | 36.30 | 37.07 | 36.15 | 36.58 | 801,691 | -0.07(-0.19%) |
Nov 27, 2009 | 35.76 | 36.84 | 35.22 | 36.65 | 411,217 | -1.09(-2.88%) |
Nov 25, 2009 | 36.79 | 37.99 | 36.41 | 37.74 | 431,899 | +1.05(+2.86%) |
Nov 24, 2009 | 35.98 | 37.07 | 35.41 | 36.69 | 517,945 | +0.49(+1.34%) |
Nov 23, 2009 | 36.44 | 37.13 | 36.10 | 36.21 | 726,269 | +0.50(+1.39%) |
Nov 20, 2009 | 36.00 | 36.30 | 35.37 | 35.71 | 715,343 | -0.83(-2.26%) |
Nov 19, 2009 | 37.46 | 37.56 | 36.30 | 36.54 | 754,551 | -1.37(-3.61%) |
Nov 18, 2009 | 38.16 | 38.39 | 37.75 | 37.91 | 960,740 | +0.10(+0.26%) |
Nov 17, 2009 | 37.89 | 38.10 | 37.31 | 37.81 | 550,246 | -0.03(-0.08%) |
Nov 16, 2009 | 36.37 | 38.09 | 36.37 | 37.84 | 794,123 | +1.73(+4.79%) |
Nov 13, 2009 | 35.80 | 36.56 | 35.34 | 36.11 | 607,534 | +0.08(+0.22%) |
Nov 12, 2009 | 37.22 | 37.44 | 35.78 | 36.03 | 556,277 | -1.28(-3.44%) |
Nov 11, 2009 | 37.88 | 38.28 | 37.19 | 37.31 | 627,006 | -0.23(-0.62%) |
Nov 10, 2009 | 37.18 | 37.83 | 36.85 | 37.55 | 551,644 | +0.03(+0.08%) |
Nov 09, 2009 | 37.02 | 37.65 | 36.55 | 37.52 | 749,063 | +1.40(+3.87%) |
Nov 06, 2009 | 37.03 | 37.62 | 35.73 | 36.12 | 1,234,867 | -0.78(-2.11%) |
Nov 05, 2009 | 37.87 | 38.19 | 36.72 | 36.90 | 1,119,266 | -1.12(-2.96%) |
Nov 04, 2009 | 38.22 | 39.78 | 37.66 | 38.02 | 1,101,302 | +0.56(+1.50%) |
Nov 03, 2009 | 35.47 | 37.47 | 35.24 | 37.46 | 1,103,966 | +1.30(+3.60%) |
Nov 02, 2009 | 36.66 | 37.51 | 35.29 | 36.16 | 864,185 | +0.00(+0.00%) |
Oct 30, 2009 | 38.47 | 38.47 | 36.00 | 36.16 | 907,363 | -2.53(-6.53%) |
Oct 29, 2009 | 38.62 | 38.90 | 38.04 | 38.68 | 1,331,707 | +0.87(+2.31%) |
Oct 28, 2009 | 40.70 | 40.70 | 37.63 | 37.81 | 1,264,585 | -3.27(-7.97%) |
Oct 27, 2009 | 41.58 | 41.91 | 40.34 | 41.08 | 540,249 | -0.19(-0.47%) |
Oct 26, 2009 | 42.49 | 43.79 | 41.16 | 41.28 | 826,015 | -1.07(-2.52%) |
Oct 23, 2009 | 42.76 | 42.96 | 41.93 | 42.35 | 785,079 | -1.77(-4.01%) |
Oct 22, 2009 | 43.99 | 44.27 | 42.88 | 44.11 | 1,125,868 | -0.07(-0.15%) |
Oct 21, 2009 | 43.48 | 45.93 | 43.45 | 44.18 | 1,049,082 | +0.13(+0.29%) |
Oct 20, 2009 | 42.82 | 44.22 | 42.81 | 44.06 | 1,207,459 | +0.96(+2.23%) |
Oct 19, 2009 | 42.82 | 43.81 | 42.45 | 43.09 | 1,363,321 | +1.39(+3.33%) |
Oct 16, 2009 | 40.59 | 42.09 | 40.59 | 41.70 | 716,819 | +0.39(+0.94%) |
Oct 15, 2009 | 41.14 | 41.68 | 40.38 | 41.32 | 981,939 | +0.09(+0.21%) |
Oct 14, 2009 | 41.32 | 41.59 | 40.85 | 41.23 | 695,496 | +0.44(+1.07%) |
Oct 13, 2009 | 40.88 | 41.27 | 39.28 | 40.79 | 769,466 | -0.42(-1.01%) |
Oct 12, 2009 | 42.18 | 42.38 | 40.96 | 41.21 | 337,568 | +0.14(+0.33%) |
Oct 09, 2009 | 40.37 | 41.49 | 40.36 | 41.07 | 325,193 | +0.22(+0.55%) |
Oct 08, 2009 | 40.03 | 41.78 | 40.03 | 40.85 | 796,156 | +0.82(+2.04%) |
Oct 07, 2009 | 39.81 | 40.66 | 39.32 | 40.03 | 303,767 | +0.10(+0.24%) |
Oct 06, 2009 | 39.52 | 40.30 | 38.98 | 39.94 | 583,437 | +1.47(+3.81%) |
Oct 05, 2009 | 36.68 | 38.65 | 36.68 | 38.47 | 372,102 | +1.55(+4.21%) |
Oct 02, 2009 | 36.13 | 37.57 | 35.74 | 36.91 | 507,163 | +0.26(+0.72%) |
Oct 01, 2009 | 38.15 | 38.35 | 36.65 | 36.65 | 469,824 | -1.41(-3.70%) |
Sep 30, 2009 | 38.88 | 39.34 | 37.58 | 38.06 | 635,584 | -0.61(-1.58%) |
Sep 29, 2009 | 38.62 | 38.86 | 37.79 | 38.67 | 431,921 | +0.34(+0.89%) |
Sep 28, 2009 | 37.23 | 38.71 | 37.02 | 38.33 | 713,626 | +0.98(+2.63%) |
Sep 25, 2009 | 38.18 | 38.72 | 37.22 | 37.35 | 695,633 | -1.20(-3.13%) |
Sep 24, 2009 | 40.46 | 40.57 | 38.24 | 38.56 | 787,809 | -1.89(-4.66%) |
Sep 23, 2009 | 41.67 | 42.19 | 40.33 | 40.44 | 926,524 | -1.02(-2.46%) |
Sep 22, 2009 | 39.99 | 41.68 | 39.99 | 41.46 | 735,013 | +1.71(+4.30%) |
Sep 21, 2009 | 39.60 | 40.20 | 38.53 | 39.75 | 693,241 | -0.99(-2.43%) |
Sep 18, 2009 | 41.54 | 41.63 | 39.45 | 40.74 | 885,294 | -0.32(-0.78%) |
Sep 17, 2009 | 41.93 | 42.27 | 40.22 | 41.06 | 889,861 | -1.30(-3.07%) |
Sep 16, 2009 | 42.59 | 43.06 | 41.62 | 42.37 | 825,058 | -0.21(-0.50%) |
Sep 15, 2009 | 41.29 | 42.65 | 41.01 | 42.58 | 635,159 | +1.64(+4.01%) |
Sep 14, 2009 | 40.24 | 41.12 | 39.68 | 40.94 | 321,433 | +0.34(+0.84%) |
Sep 11, 2009 | 40.57 | 42.73 | 40.25 | 40.60 | 946,229 | +0.36(+0.89%) |
Sep 10, 2009 | 38.25 | 40.34 | 38.15 | 40.24 | 1,138,150 | +2.49(+6.59%) |
Sep 09, 2009 | 36.75 | 38.28 | 36.55 | 37.75 | 905,738 | +0.83(+2.24%) |
Sep 08, 2009 | 36.44 | 37.51 | 36.37 | 36.92 | 819,335 | +1.39(+3.91%) |
Sep 04, 2009 | 34.17 | 35.56 | 34.17 | 35.53 | 527,310 | +1.19(+3.45%) |
Sep 03, 2009 | 33.31 | 34.53 | 33.19 | 34.35 | 858,973 | +1.14(+3.42%) |
Sep 02, 2009 | 33.01 | 33.80 | 32.90 | 33.21 | 732,237 | -0.06(-0.17%) |
Sep 01, 2009 | 34.28 | 35.47 | 33.21 | 33.27 | 658,893 | -1.03(-3.00%) |
Aug 31, 2009 | 34.49 | 34.57 | 33.62 | 34.30 | 618,602 | -1.26(-3.55%) |
Aug 28, 2009 | 35.38 | 35.75 | 34.61 | 35.56 | 690,920 | +0.94(+2.72%) |
Aug 27, 2009 | 34.27 | 34.78 | 33.23 | 34.62 | 697,543 | -0.23(-0.67%) |
Aug 26, 2009 | 35.54 | 35.54 | 34.36 | 34.85 | 811,695 | -0.71(-1.99%) |
Aug 25, 2009 | 36.93 | 37.33 | 35.07 | 35.56 | 558,231 | -1.18(-3.20%) |
Aug 24, 2009 | 36.67 | 37.51 | 36.50 | 36.74 | 696,596 | +0.70(+1.94%) |
Aug 21, 2009 | 35.27 | 36.42 | 35.06 | 36.04 | 631,857 | +1.33(+3.84%) |
Aug 20, 2009 | 33.91 | 35.04 | 33.88 | 34.71 | 354,937 | +0.41(+1.19%) |
Aug 19, 2009 | 32.95 | 34.45 | 32.36 | 34.30 | 694,367 | +0.79(+2.35%) |
Aug 18, 2009 | 32.45 | 33.85 | 31.85 | 33.51 | 836,862 | +0.80(+2.44%) |
Aug 17, 2009 | 33.58 | 33.80 | 31.89 | 32.71 | 912,993 | -2.23(-6.38%) |
Aug 14, 2009 | 36.05 | 36.13 | 34.40 | 34.94 | 403,778 | -1.25(-3.46%) |
Aug 13, 2009 | 35.52 | 36.20 | 34.78 | 36.20 | 587,536 | +1.31(+3.76%) |
Aug 12, 2009 | 33.77 | 35.30 | 33.61 | 34.88 | 564,285 | +0.93(+2.75%) |
Aug 11, 2009 | 35.03 | 35.07 | 33.78 | 33.95 | 684,726 | -0.92(-2.65%) |
Aug 10, 2009 | 34.84 | 35.69 | 34.40 | 34.87 | 777,748 | +0.04(+0.11%) |
Aug 07, 2009 | 36.14 | 36.87 | 34.75 | 34.84 | 1,504,195 | -1.05(-2.92%) |
Aug 06, 2009 | 35.73 | 39.12 | 35.39 | 35.88 | 2,825,489 | +1.21(+3.50%) |
Aug 05, 2009 | 33.76 | 34.95 | 33.13 | 34.67 | 1,403,025 | +0.88(+2.62%) |
Aug 04, 2009 | 33.59 | 34.15 | 33.18 | 33.79 | 1,135,558 | -0.45(-1.32%) |
Aug 03, 2009 | 33.70 | 34.98 | 33.70 | 34.24 | 1,270,469 | +1.37(+4.15%) |
Jul 31, 2009 | 30.36 | 33.04 | 29.85 | 32.87 | 1,251,645 | +2.24(+7.33%) |
Jul 30, 2009 | 30.46 | 31.30 | 30.30 | 30.63 | 1,712,938 | +0.65(+2.17%) |
Jul 29, 2009 | 30.88 | 30.98 | 29.12 | 29.98 | 1,205,911 | -2.02(-6.32%) |
Jul 28, 2009 | 30.03 | 32.42 | 29.97 | 32.00 | 2,059,941 | +1.37(+4.48%) |
Jul 27, 2009 | 30.46 | 30.83 | 30.36 | 30.63 | 995,852 | +0.23(+0.76%) |
Jul 24, 2009 | 29.59 | 30.54 | 29.39 | 30.39 | 1,094,492 | +0.81(+2.73%) |
Jul 23, 2009 | 28.08 | 29.73 | 28.08 | 29.59 | 909,186 | +1.18(+4.14%) |
Jul 22, 2009 | 27.89 | 28.66 | 26.92 | 28.41 | 1,220,466 | +0.37(+1.32%) |
Jul 21, 2009 | 27.97 | 28.43 | 27.24 | 28.04 | 1,021,690 | +0.12(+0.42%) |
Jul 20, 2009 | 27.53 | 28.12 | 26.81 | 27.93 | 1,165,216 | +0.96(+3.57%) |
Jul 17, 2009 | 26.57 | 27.23 | 26.41 | 26.96 | 1,009,151 | -0.08(-0.29%) |
Jul 16, 2009 | 26.57 | 27.27 | 25.52 | 27.04 | 1,367,418 | +1.13(+4.35%) |
Jul 15, 2009 | 24.59 | 26.02 | 24.30 | 25.91 | 1,596,842 | +2.25(+9.53%) |
Jul 14, 2009 | 23.27 | 23.82 | 23.01 | 23.66 | 723,642 | +0.68(+2.96%) |
Jul 13, 2009 | 22.39 | 23.00 | 22.29 | 22.98 | 834,878 | +0.16(+0.68%) |
Jul 10, 2009 | 22.88 | 23.02 | 22.27 | 22.82 | 1,363,186 | -0.41(-1.76%) |
Jul 09, 2009 | 23.50 | 24.03 | 23.03 | 23.23 | 1,145,567 | +0.01(+0.04%) |
Jul 08, 2009 | 22.41 | 23.41 | 22.34 | 23.22 | 2,260,750 | +0.33(+1.44%) |
Jul 07, 2009 | 22.42 | 23.41 | 21.70 | 22.89 | 2,360,018 | +0.89(+4.06%) |
Jul 06, 2009 | 24.09 | 24.29 | 21.72 | 22.00 | 2,738,774 | -2.94(-11.80%) |
Jul 02, 2009 | 26.27 | 26.27 | 24.67 | 24.94 | 1,401,041 | -1.86(-6.93%) |
Jul 01, 2009 | 27.45 | 27.60 | 26.71 | 26.80 | 744,365 | -0.17(-0.61%) |
Jun 30, 2009 | 27.52 | 28.10 | 26.33 | 26.96 | 924,106 | -0.46(-1.67%) |
Jun 29, 2009 | 27.98 | 28.31 | 27.22 | 27.42 | 945,184 | +0.63(+2.36%) |
Jun 26, 2009 | 26.78 | 26.94 | 25.98 | 26.79 | 975,050 | +0.02(+0.07%) |
Jun 25, 2009 | 25.70 | 26.87 | 25.57 | 26.77 | 1,164,556 | +1.41(+5.56%) |
Jun 24, 2009 | 25.02 | 25.69 | 24.62 | 25.36 | 1,424,724 | +0.74(+3.00%) |
Jun 23, 2009 | 24.27 | 24.70 | 23.46 | 24.62 | 852,203 | +0.59(+2.47%) |
Jun 22, 2009 | 25.84 | 26.02 | 23.64 | 24.03 | 1,355,529 | -2.62(-9.84%) |
Jun 19, 2009 | 27.95 | 28.08 | 26.38 | 26.65 | 774,548 | -0.76(-2.76%) |
Jun 18, 2009 | 27.26 | 27.55 | 26.37 | 27.41 | 1,122,774 | +0.11(+0.39%) |
Jun 17, 2009 | 28.07 | 28.07 | 26.38 | 27.30 | 1,253,525 | -0.97(-3.44%) |
Jun 16, 2009 | 30.89 | 30.92 | 28.09 | 28.28 | 1,434,461 | -1.73(-5.76%) |
Jun 15, 2009 | 31.63 | 31.88 | 29.35 | 30.01 | 1,158,354 | -1.89(-5.91%) |
Jun 12, 2009 | 32.11 | 32.11 | 31.24 | 31.89 | 631,477 | -0.48(-1.47%) |
Jun 11, 2009 | 32.55 | 33.25 | 31.60 | 32.37 | 1,046,425 | -1.07(-3.20%) |
Jun 10, 2009 | 32.77 | 33.44 | 31.48 | 33.44 | 1,307,247 | +1.65(+5.20%) |
Jun 09, 2009 | 31.51 | 32.16 | 30.61 | 31.78 | 1,034,666 | +1.42(+4.67%) |
Jun 08, 2009 | 30.23 | 30.66 | 29.77 | 30.37 | 883,299 | -0.54(-1.76%) |
Jun 05, 2009 | 31.30 | 32.29 | 30.69 | 30.91 | 1,082,100 | -0.35(-1.12%) |
Jun 04, 2009 | 29.84 | 31.62 | 29.38 | 31.26 | 1,646,349 | +2.23(+7.66%) |
Jun 03, 2009 | 30.42 | 30.67 | 28.19 | 29.03 | 1,562,949 | -2.39(-7.61%) |
Jun 02, 2009 | 31.15 | 31.85 | 30.53 | 31.42 | 1,107,204 | +0.58(+1.89%) |
Jun 01, 2009 | 29.61 | 32.15 | 29.61 | 30.84 | 1,619,911 | +2.07(+7.19%) |
May 29, 2009 | 29.14 | 29.52 | 28.18 | 28.77 | 967,135 | +0.28(+0.99%) |
May 28, 2009 | 27.04 | 28.58 | 26.49 | 28.49 | 1,103,812 | +2.05(+7.75%) |
May 27, 2009 | 26.53 | 27.53 | 25.91 | 26.44 | 1,632,517 | +0.37(+1.42%) |
May 26, 2009 | 25.06 | 26.14 | 24.49 | 26.07 | 958,052 | +0.50(+1.94%) |
May 22, 2009 | 26.29 | 26.63 | 25.56 | 25.57 | 866,329 | -0.46(-1.75%) |
May 21, 2009 | 26.96 | 27.01 | 25.65 | 26.03 | 1,073,202 | -1.71(-6.16%) |
May 20, 2009 | 27.69 | 28.90 | 27.37 | 27.74 | 1,073,752 | +0.74(+2.73%) |
May 19, 2009 | 25.52 | 27.58 | 25.51 | 27.00 | 1,299,677 | +1.08(+4.16%) |
May 18, 2009 | 24.91 | 26.09 | 24.87 | 25.92 | 791,234 | +1.60(+6.59%) |
May 15, 2009 | 25.38 | 25.86 | 23.94 | 24.32 | 842,007 | -1.40(-5.44%) |
May 14, 2009 | 24.80 | 25.92 | 24.16 | 25.72 | 1,303,916 | +0.58(+2.32%) |
May 13, 2009 | 26.57 | 26.94 | 24.93 | 25.14 | 1,551,002 | -2.52(-9.10%) |
May 12, 2009 | 28.00 | 28.26 | 27.04 | 27.65 | 792,701 | +0.10(+0.35%) |
May 11, 2009 | 28.48 | 28.48 | 27.22 | 27.56 | 889,109 | -2.50(-8.31%) |
May 08, 2009 | 28.66 | 30.12 | 28.19 | 30.05 | 1,172,552 | +2.44(+8.83%) |
May 07, 2009 | 29.15 | 30.41 | 27.06 | 27.62 | 1,739,883 | -1.50(-5.14%) |
May 06, 2009 | 26.62 | 29.24 | 26.21 | 29.11 | 1,654,642 | +3.32(+12.89%) |
May 05, 2009 | 26.68 | 26.90 | 25.27 | 25.79 | 820,973 | -0.63(-2.39%) |
May 04, 2009 | 24.82 | 26.75 | 24.52 | 26.42 | 1,442,236 | +2.39(+9.95%) |