Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.40 | 48.58 | 47.54 | 48.40 | 63,994 | +0.58(+1.22%) |
Jul 29, 2010 | 47.91 | 47.91 | 47.05 | 47.82 | 59,848 | +0.98(+2.09%) |
Jul 28, 2010 | 47.18 | 47.18 | 46.07 | 46.84 | 60,222 | +0.48(+1.04%) |
Jul 27, 2010 | 47.89 | 47.89 | 46.30 | 46.36 | 63,255 | -1.05(-2.22%) |
Jul 26, 2010 | 48.25 | 48.25 | 46.91 | 47.41 | 94,523 | -0.63(-1.30%) |
Jul 23, 2010 | 48.62 | 48.62 | 47.91 | 48.04 | 72,482 | -0.44(-0.91%) |
Jul 22, 2010 | 48.31 | 48.48 | 48.05 | 48.48 | 71,691 | +0.51(+1.07%) |
Jul 21, 2010 | 48.31 | 48.31 | 47.65 | 47.96 | 68,311 | +0.00(+0.00%) |
Jul 20, 2010 | 47.30 | 48.08 | 47.20 | 47.96 | 56,717 | +0.45(+0.96%) |
Jul 19, 2010 | 48.31 | 48.31 | 47.24 | 47.51 | 61,072 | -0.20(-0.42%) |
Jul 16, 2010 | 47.71 | 48.11 | 47.40 | 47.71 | 40,260 | +0.09(+0.18%) |
Jul 15, 2010 | 48.26 | 48.26 | 47.38 | 47.62 | 60,279 | -0.27(-0.57%) |
Jul 14, 2010 | 47.61 | 47.99 | 47.40 | 47.90 | 68,753 | +0.20(+0.43%) |
Jul 13, 2010 | 47.32 | 48.05 | 47.17 | 47.69 | 46,699 | +0.44(+0.92%) |
Jul 12, 2010 | 47.22 | 47.92 | 47.16 | 47.26 | 35,605 | +0.20(+0.43%) |
Jul 09, 2010 | 47.05 | 47.05 | 45.97 | 47.05 | 37,121 | +0.85(+1.83%) |
Jul 08, 2010 | 46.46 | 46.88 | 45.95 | 46.21 | 58,031 | +0.38(+0.82%) |
Jul 07, 2010 | 46.40 | 46.49 | 45.75 | 45.83 | 70,031 | -0.01(-0.03%) |
Jul 06, 2010 | 46.61 | 46.61 | 45.50 | 45.85 | 24,355 | +0.03(+0.06%) |
Jul 02, 2010 | 45.82 | 46.17 | 45.42 | 45.82 | 29,012 | +0.18(+0.40%) |
Jul 01, 2010 | 46.40 | 46.40 | 45.14 | 45.63 | 35,043 | -0.35(-0.76%) |
Jun 30, 2010 | 44.81 | 48.96 | 44.81 | 45.98 | 119,410 | +0.95(+2.10%) |
Jun 29, 2010 | 44.17 | 45.04 | 43.23 | 45.04 | 97,448 | +0.67(+1.51%) |
Jun 25, 2010 | 44.37 | 44.81 | 44.07 | 44.37 | 86,303 | +0.01(+0.03%) |
Jun 24, 2010 | 45.04 | 45.23 | 44.08 | 44.35 | 54,136 | -0.55(-1.23%) |
Jun 23, 2010 | 48.31 | 48.31 | 44.71 | 44.91 | 41,999 | -0.38(-0.85%) |
Jun 22, 2010 | 45.95 | 46.39 | 45.18 | 45.29 | 57,201 | -0.65(-1.42%) |
Jun 21, 2010 | 49.31 | 49.31 | 45.72 | 45.95 | 35,467 | +0.16(+0.34%) |
Jun 18, 2010 | 45.79 | 47.00 | 45.76 | 45.79 | 37,807 | -0.64(-1.38%) |
Jun 17, 2010 | 47.30 | 47.30 | 46.13 | 46.43 | 35,039 | -0.14(-0.31%) |
Jun 16, 2010 | 46.49 | 47.05 | 45.82 | 46.57 | 40,122 | -0.01(-0.03%) |
Jun 15, 2010 | 47.03 | 47.08 | 46.36 | 46.59 | 40,337 | +0.13(+0.27%) |
Jun 14, 2010 | 46.63 | 46.84 | 46.25 | 46.46 | 39,901 | -0.10(-0.21%) |
Jun 11, 2010 | 45.31 | 46.56 | 45.22 | 46.56 | 44,981 | +1.00(+2.18%) |
Jun 10, 2010 | 45.01 | 45.56 | 44.27 | 45.56 | 47,560 | +1.54(+3.49%) |
Jun 09, 2010 | 45.05 | 45.05 | 43.66 | 44.03 | 49,314 | +0.13(+0.29%) |
Jun 08, 2010 | 44.54 | 44.54 | 43.30 | 43.90 | 61,492 | -0.24(-0.55%) |
Jun 07, 2010 | 45.26 | 45.26 | 43.96 | 44.14 | 53,603 | -0.81(-1.80%) |
Jun 04, 2010 | 44.95 | 45.66 | 44.21 | 44.95 | 59,286 | -0.82(-1.80%) |
Jun 03, 2010 | 46.71 | 46.71 | 45.55 | 45.77 | 75,169 | -0.41(-0.89%) |
Jun 02, 2010 | 46.83 | 46.83 | 44.95 | 46.19 | 75,985 | +0.14(+0.31%) |
Jun 01, 2010 | 47.61 | 47.79 | 45.50 | 46.05 | 87,776 | -0.64(-1.37%) |
May 28, 2010 | 46.68 | 47.15 | 46.30 | 46.68 | 72,370 | +0.13(+0.27%) |
May 27, 2010 | 47.59 | 47.59 | 45.63 | 46.56 | 70,747 | +1.02(+2.25%) |
May 26, 2010 | 46.17 | 46.47 | 44.72 | 45.53 | 94,339 | +0.48(+1.07%) |
May 25, 2010 | 44.45 | 45.29 | 43.86 | 45.05 | 58,465 | -0.80(-1.74%) |
May 24, 2010 | 45.76 | 46.33 | 44.91 | 45.85 | 55,622 | +0.36(+0.78%) |
May 21, 2010 | 44.41 | 45.69 | 43.23 | 45.49 | 85,153 | +1.29(+2.93%) |
May 20, 2010 | 44.40 | 44.86 | 44.00 | 44.20 | 81,576 | -2.69(-5.73%) |
May 19, 2010 | 47.96 | 47.96 | 45.68 | 46.88 | 67,202 | -0.90(-1.87%) |
May 18, 2010 | 47.53 | 48.59 | 47.42 | 47.78 | 71,077 | +0.36(+0.77%) |
May 17, 2010 | 48.27 | 48.59 | 47.22 | 47.42 | 63,187 | -0.88(-1.82%) |
May 14, 2010 | 48.30 | 48.77 | 47.79 | 48.30 | 45,394 | -0.22(-0.46%) |
May 13, 2010 | 48.86 | 49.76 | 48.17 | 48.52 | 92,326 | -0.06(-0.12%) |
May 12, 2010 | 46.97 | 48.76 | 46.97 | 48.58 | 57,325 | +1.50(+3.18%) |
May 11, 2010 | 46.00 | 47.08 | 45.95 | 47.08 | 90,287 | +2.06(+4.57%) |
May 10, 2010 | 46.53 | 46.53 | 44.79 | 45.02 | 104,090 | +1.18(+2.69%) |
May 07, 2010 | 43.22 | 44.48 | 42.32 | 43.84 | 94,543 | +1.73(+4.11%) |
May 06, 2010 | 41.97 | 44.55 | 38.71 | 42.11 | 6,342 | -2.36(-5.32%) |
May 05, 2010 | 44.83 | 45.20 | 44.48 | 44.48 | 116,795 | -1.55(-3.37%) |
May 04, 2010 | 48.69 | 49.32 | 45.93 | 46.03 | 135,095 | -2.32(-4.80%) |
May 03, 2010 | 48.24 | 49.33 | 48.06 | 48.35 | 79,815 | -0.20(-0.40%) |
Apr 30, 2010 | 47.88 | 48.67 | 47.47 | 48.55 | 71,555 | +0.34(+0.70%) |
Apr 29, 2010 | 48.26 | 48.26 | 47.64 | 48.21 | 73,819 | +0.47(+0.99%) |
Apr 28, 2010 | 47.92 | 48.27 | 47.30 | 47.74 | 81,510 | -0.11(-0.23%) |
Apr 27, 2010 | 48.19 | 48.62 | 47.60 | 47.85 | 79,454 | -0.77(-1.58%) |
Apr 26, 2010 | 48.66 | 49.40 | 48.12 | 48.62 | 77,988 | -0.34(-0.69%) |
Apr 23, 2010 | 48.73 | 49.60 | 48.44 | 48.95 | 63,905 | -0.15(-0.31%) |
Apr 22, 2010 | 48.88 | 49.54 | 47.79 | 49.11 | 88,750 | -0.32(-0.65%) |
Apr 21, 2010 | 49.81 | 49.86 | 48.69 | 49.43 | 68,936 | +0.48(+0.97%) |
Apr 20, 2010 | 48.07 | 48.97 | 48.07 | 48.95 | 48,526 | +1.41(+2.97%) |
Apr 19, 2010 | 48.16 | 48.69 | 47.22 | 47.54 | 62,674 | -0.70(-1.45%) |
Apr 16, 2010 | 48.49 | 48.97 | 47.04 | 48.24 | 93,610 | -0.45(-0.92%) |
Apr 15, 2010 | 48.38 | 49.84 | 48.38 | 48.69 | 121,273 | +0.01(+0.03%) |
Apr 14, 2010 | 48.20 | 48.90 | 47.93 | 48.67 | 113,572 | +0.22(+0.46%) |
Apr 13, 2010 | 48.16 | 49.32 | 48.03 | 48.45 | 136,078 | -0.06(-0.12%) |
Apr 12, 2010 | 47.09 | 48.62 | 47.01 | 48.51 | 117,235 | +1.50(+3.18%) |
Apr 09, 2010 | 46.13 | 47.08 | 46.07 | 47.01 | 64,347 | +0.88(+1.91%) |
Apr 08, 2010 | 46.03 | 46.13 | 45.71 | 46.13 | 60,306 | +0.36(+0.79%) |
Apr 07, 2010 | 45.88 | 46.02 | 45.37 | 45.76 | 38,671 | -0.01(-0.03%) |
Apr 06, 2010 | 45.68 | 46.13 | 45.27 | 45.78 | 66,569 | +0.28(+0.61%) |
Apr 05, 2010 | 45.43 | 46.13 | 45.19 | 45.50 | 74,871 | +0.36(+0.81%) |
Apr 01, 2010 | 44.30 | 45.13 | 45.13 | 45.13 | 47,101 | +1.11(+2.51%) |
Mar 31, 2010 | 44.14 | 44.79 | 43.95 | 44.03 | 54,063 | -0.21(-0.47%) |
Mar 30, 2010 | 44.69 | 44.83 | 44.09 | 44.24 | 69,496 | +0.07(+0.16%) |
Mar 29, 2010 | 44.81 | 45.07 | 44.11 | 44.17 | 51,065 | -0.49(-1.10%) |
Mar 26, 2010 | 44.65 | 45.12 | 43.98 | 44.66 | 63,774 | -0.11(-0.25%) |
Mar 25, 2010 | 46.16 | 46.16 | 44.48 | 44.77 | 82,294 | -1.30(-2.82%) |
Mar 24, 2010 | 44.86 | 46.16 | 44.86 | 46.07 | 166,501 | +0.85(+1.89%) |
Mar 23, 2010 | 44.46 | 45.46 | 44.13 | 45.22 | 164,103 | +0.98(+2.21%) |
Mar 22, 2010 | 43.86 | 44.58 | 43.76 | 44.24 | 139,680 | -0.20(-0.44%) |
Mar 19, 2010 | 44.31 | 44.72 | 43.96 | 44.44 | 74,253 | -0.04(-0.09%) |
Mar 18, 2010 | 44.41 | 44.60 | 43.93 | 44.48 | 85,188 | +0.36(+0.82%) |
Mar 17, 2010 | 43.58 | 44.42 | 43.41 | 44.11 | 88,254 | +0.59(+1.35%) |
Mar 16, 2010 | 43.92 | 43.92 | 43.37 | 43.53 | 53,709 | -0.14(-0.32%) |
Mar 15, 2010 | 43.78 | 43.86 | 43.65 | 43.67 | 79,110 | -0.28(-0.64%) |
Mar 12, 2010 | 43.22 | 44.06 | 43.22 | 43.95 | 100,458 | +0.43(+1.00%) |
Mar 11, 2010 | 43.23 | 43.51 | 42.88 | 43.51 | 77,649 | +0.34(+0.78%) |
Mar 10, 2010 | 43.09 | 43.20 | 42.95 | 43.18 | 51,428 | +0.08(+0.19%) |
Mar 09, 2010 | 43.09 | 43.09 | 42.70 | 43.09 | 68,148 | -0.10(-0.23%) |
Mar 08, 2010 | 43.19 | 43.22 | 42.81 | 43.19 | 60,180 | +0.06(+0.13%) |
Mar 05, 2010 | 42.83 | 43.19 | 42.70 | 43.13 | 65,066 | +0.18(+0.42%) |
Mar 04, 2010 | 42.98 | 43.02 | 42.69 | 42.95 | 53,382 | +0.18(+0.43%) |
Mar 03, 2010 | 42.88 | 42.95 | 42.64 | 42.77 | 69,327 | +0.06(+0.13%) |
Mar 02, 2010 | 42.67 | 42.85 | 42.24 | 42.71 | 108,669 | +0.04(+0.10%) |
Mar 01, 2010 | 42.67 | 42.67 | 42.21 | 42.67 | 62,048 | +0.06(+0.13%) |
Feb 26, 2010 | 42.63 | 42.67 | 42.24 | 42.62 | 34,636 | +0.29(+0.69%) |
Feb 25, 2010 | 42.14 | 42.39 | 41.60 | 42.32 | 77,693 | +0.13(+0.31%) |
Feb 24, 2010 | 41.97 | 42.24 | 41.78 | 42.19 | 91,036 | +0.60(+1.43%) |
Feb 23, 2010 | 42.38 | 42.38 | 41.54 | 41.60 | 55,707 | -0.45(-1.06%) |
Feb 22, 2010 | 42.53 | 42.53 | 41.90 | 42.04 | 88,481 | -0.25(-0.60%) |
Feb 19, 2010 | 41.61 | 42.57 | 41.53 | 42.29 | 74,880 | +0.81(+1.96%) |
Feb 18, 2010 | 42.10 | 42.15 | 41.32 | 41.48 | 78,404 | -0.03(-0.07%) |
Feb 17, 2010 | 42.27 | 42.39 | 41.37 | 41.51 | 111,240 | -0.20(-0.47%) |
Feb 16, 2010 | 41.91 | 41.91 | 41.32 | 41.71 | 94,392 | -0.05(-0.13%) |
Feb 12, 2010 | 41.45 | 41.76 | 41.76 | 41.76 | 67,529 | +0.34(+0.83%) |
Feb 11, 2010 | 41.40 | 41.64 | 40.75 | 41.42 | 65,979 | +0.01(+0.03%) |
Feb 10, 2010 | 40.84 | 41.43 | 40.22 | 41.40 | 70,822 | +0.33(+0.80%) |
Feb 09, 2010 | 40.81 | 41.21 | 40.66 | 41.08 | 80,922 | +0.48(+1.18%) |
Feb 08, 2010 | 38.86 | 41.21 | 38.82 | 40.59 | 134,074 | +1.97(+5.09%) |
Feb 05, 2010 | 41.56 | 41.56 | 36.77 | 38.63 | 355,667 | -0.76(-1.92%) |
Feb 04, 2010 | 41.21 | 41.21 | 39.18 | 39.38 | 163,232 | -1.70(-4.15%) |
Feb 03, 2010 | 41.53 | 41.53 | 40.77 | 41.09 | 83,033 | -0.27(-0.66%) |
Feb 02, 2010 | 41.84 | 41.86 | 40.98 | 41.36 | 106,843 | +0.48(+1.18%) |
Feb 01, 2010 | 41.84 | 41.86 | 40.84 | 40.88 | 131,822 | -0.47(-1.13%) |
Jan 29, 2010 | 41.57 | 41.57 | 40.66 | 41.35 | 142,936 | +0.12(+0.30%) |
Jan 28, 2010 | 41.24 | 41.24 | 40.21 | 41.23 | 122,247 | +0.44(+1.07%) |
Jan 27, 2010 | 40.57 | 40.88 | 40.02 | 40.79 | 128,841 | +0.10(+0.24%) |
Jan 26, 2010 | 40.54 | 41.09 | 40.28 | 40.69 | 180,003 | +0.18(+0.44%) |
Jan 25, 2010 | 40.77 | 40.77 | 39.52 | 40.51 | 319,533 | -0.08(-0.20%) |
Jan 22, 2010 | 41.72 | 41.97 | 40.40 | 40.59 | 1,094,336 | -1.53(-3.62%) |
Jan 21, 2010 | 44.29 | 44.58 | 42.12 | 42.12 | 245,355 | -3.26(-7.18%) |
Jan 20, 2010 | 43.97 | 45.53 | 43.63 | 45.38 | 67,211 | +1.44(+3.28%) |
Jan 19, 2010 | 43.25 | 44.40 | 42.79 | 43.93 | 29,247 | +1.02(+2.37%) |
Jan 15, 2010 | 43.40 | 42.92 | 42.92 | 42.92 | 73,278 | -0.37(-0.86%) |
Jan 14, 2010 | 43.23 | 43.32 | 43.05 | 43.29 | 58,228 | +0.07(+0.16%) |
Jan 13, 2010 | 42.85 | 43.67 | 42.64 | 43.22 | 54,235 | +0.48(+1.13%) |
Jan 12, 2010 | 44.39 | 44.74 | 42.05 | 42.74 | 91,696 | -1.90(-4.25%) |
Jan 11, 2010 | 44.62 | 44.94 | 44.41 | 44.63 | 41,201 | +0.38(+0.87%) |
Jan 08, 2010 | 43.41 | 44.32 | 43.14 | 44.25 | 70,886 | +1.03(+2.38%) |
Jan 07, 2010 | 43.10 | 43.85 | 43.10 | 43.22 | 67,112 | +0.01(+0.03%) |
Jan 06, 2010 | 43.29 | 43.97 | 42.83 | 43.21 | 55,653 | -0.15(-0.35%) |
Jan 05, 2010 | 43.36 | 43.77 | 42.41 | 43.36 | 94,805 | +0.19(+0.44%) |
Jan 04, 2010 | 42.63 | 43.47 | 42.12 | 43.17 | 104,733 | +0.54(+1.27%) |
Dec 31, 2009 | 45.14 | 42.63 | 42.63 | 42.63 | 70,222 | -2.20(-4.91%) |
Dec 30, 2009 | 43.88 | 44.87 | 43.26 | 44.83 | 81,982 | +0.37(+0.84%) |
Dec 29, 2009 | 43.52 | 44.63 | 43.18 | 44.46 | 67,951 | +0.82(+1.89%) |
Dec 28, 2009 | 43.80 | 43.84 | 43.21 | 43.63 | 46,719 | +0.00(+0.00%) |
Dec 24, 2009 | 42.93 | 43.91 | 42.75 | 43.63 | 29,599 | +0.45(+1.05%) |
Dec 23, 2009 | 42.86 | 43.29 | 42.27 | 43.18 | 82,411 | +0.40(+0.93%) |
Dec 22, 2009 | 42.20 | 42.78 | 41.79 | 42.78 | 66,113 | +0.65(+1.53%) |
Dec 21, 2009 | 42.96 | 42.96 | 41.67 | 42.13 | 63,949 | -0.67(-1.57%) |
Dec 18, 2009 | 42.41 | 42.96 | 42.31 | 42.81 | 57,819 | +0.76(+1.80%) |
Dec 17, 2009 | 42.20 | 42.85 | 41.78 | 42.05 | 51,386 | -0.23(-0.55%) |
Dec 16, 2009 | 42.27 | 42.96 | 42.00 | 42.28 | 83,075 | -0.12(-0.29%) |
Dec 15, 2009 | 41.42 | 42.90 | 41.42 | 42.41 | 77,972 | +0.36(+0.85%) |
Dec 14, 2009 | 41.35 | 42.05 | 41.35 | 42.05 | 41,744 | +0.92(+2.24%) |
Dec 11, 2009 | 41.36 | 41.69 | 40.57 | 41.13 | 38,880 | -0.22(-0.53%) |
Dec 10, 2009 | 40.90 | 41.73 | 40.50 | 41.35 | 58,249 | +0.54(+1.31%) |
Dec 09, 2009 | 40.46 | 41.08 | 40.13 | 40.81 | 57,642 | +0.80(+1.99%) |
Dec 08, 2009 | 39.63 | 40.29 | 39.32 | 40.02 | 80,591 | -0.42(-1.05%) |
Dec 07, 2009 | 40.28 | 41.54 | 40.28 | 40.44 | 100,875 | -0.15(-0.38%) |
Dec 04, 2009 | 40.68 | 41.16 | 39.86 | 40.59 | 59,572 | -0.08(-0.20%) |
Dec 03, 2009 | 40.47 | 41.23 | 40.40 | 40.68 | 61,482 | +0.33(+0.82%) |
Dec 02, 2009 | 40.40 | 41.05 | 39.99 | 40.35 | 42,643 | +0.14(+0.34%) |
Dec 01, 2009 | 40.66 | 42.09 | 40.14 | 40.21 | 97,290 | -0.33(-0.81%) |
Nov 30, 2009 | 40.09 | 40.73 | 39.44 | 40.54 | 74,388 | +0.49(+1.24%) |
Nov 27, 2009 | 39.16 | 40.10 | 39.04 | 40.04 | 22,117 | -0.05(-0.14%) |
Nov 25, 2009 | 40.14 | 40.14 | 39.62 | 40.10 | 37,905 | +1.48(+3.84%) |
Nov 24, 2009 | 38.78 | 39.58 | 38.55 | 38.62 | 81,900 | -0.21(-0.53%) |
Nov 23, 2009 | 38.45 | 38.89 | 38.18 | 38.82 | 52,890 | +0.98(+2.58%) |
Nov 20, 2009 | 38.11 | 38.57 | 37.79 | 37.85 | 142,133 | -0.26(-0.69%) |
Nov 19, 2009 | 38.73 | 38.73 | 37.54 | 38.11 | 176,984 | -0.66(-1.70%) |
Nov 18, 2009 | 38.94 | 39.47 | 38.23 | 38.77 | 94,458 | -0.54(-1.37%) |
Nov 17, 2009 | 38.71 | 39.64 | 38.00 | 39.31 | 298,985 | +0.31(+0.80%) |
Nov 16, 2009 | 40.10 | 40.10 | 38.40 | 39.00 | 280,959 | -0.40(-1.03%) |
Nov 13, 2009 | 38.97 | 39.58 | 38.77 | 39.40 | 271,580 | +0.89(+2.31%) |
Nov 12, 2009 | 38.29 | 38.52 | 37.80 | 38.51 | 222,381 | -0.09(-0.24%) |
Nov 11, 2009 | 37.71 | 38.96 | 37.50 | 38.60 | 86,102 | +1.12(+2.99%) |
Nov 10, 2009 | 37.47 | 37.97 | 37.34 | 37.49 | 127,853 | -0.26(-0.68%) |
Nov 09, 2009 | 38.09 | 38.47 | 37.20 | 37.74 | 171,853 | +0.16(+0.43%) |
Nov 06, 2009 | 37.42 | 37.74 | 36.97 | 37.58 | 27,924 | +0.01(+0.04%) |
Nov 05, 2009 | 37.47 | 37.82 | 37.08 | 37.57 | 59,784 | +0.55(+1.49%) |
Nov 04, 2009 | 37.74 | 37.76 | 36.47 | 37.01 | 34,253 | -0.07(-0.18%) |
Nov 03, 2009 | 35.73 | 37.35 | 35.73 | 37.08 | 54,334 | +1.12(+3.11%) |
Nov 02, 2009 | 36.27 | 36.60 | 35.75 | 35.96 | 45,904 | -0.30(-0.82%) |
Oct 30, 2009 | 36.03 | 36.77 | 35.72 | 36.26 | 63,178 | +0.05(+0.15%) |
Oct 29, 2009 | 36.38 | 36.38 | 35.83 | 36.20 | 30,114 | +0.47(+1.32%) |
Oct 28, 2009 | 36.15 | 36.20 | 35.62 | 35.73 | 72,514 | -0.31(-0.86%) |
Oct 27, 2009 | 35.91 | 36.30 | 35.62 | 36.04 | 55,428 | +0.13(+0.38%) |
Oct 26, 2009 | 36.53 | 36.69 | 35.75 | 35.91 | 49,590 | -0.14(-0.38%) |
Oct 23, 2009 | 36.50 | 36.53 | 35.89 | 36.05 | 44,851 | -0.31(-0.85%) |
Oct 22, 2009 | 36.19 | 36.91 | 36.11 | 36.35 | 51,762 | +0.20(+0.56%) |
Oct 21, 2009 | 36.15 | 36.97 | 36.06 | 36.15 | 41,531 | -0.09(-0.26%) |
Oct 20, 2009 | 36.02 | 36.31 | 35.71 | 36.24 | 43,829 | +0.01(+0.04%) |
Oct 19, 2009 | 35.84 | 36.23 | 35.71 | 36.23 | 65,889 | +0.71(+2.01%) |
Oct 16, 2009 | 35.26 | 35.83 | 35.22 | 35.52 | 33,666 | -0.09(-0.27%) |
Oct 15, 2009 | 35.64 | 35.84 | 35.30 | 35.61 | 34,586 | -0.01(-0.04%) |
Oct 14, 2009 | 36.02 | 36.02 | 35.62 | 35.62 | 64,178 | -0.15(-0.43%) |
Oct 13, 2009 | 36.11 | 36.33 | 35.68 | 35.78 | 55,719 | -0.18(-0.51%) |
Oct 12, 2009 | 36.12 | 36.26 | 35.37 | 35.96 | 25,427 | +0.54(+1.52%) |
Oct 09, 2009 | 35.41 | 35.71 | 35.04 | 35.42 | 48,662 | -0.30(-0.83%) |
Oct 08, 2009 | 35.60 | 36.27 | 35.23 | 35.72 | 63,041 | +0.54(+1.53%) |
Oct 07, 2009 | 35.19 | 35.27 | 34.69 | 35.18 | 53,364 | +0.18(+0.50%) |
Oct 06, 2009 | 34.95 | 35.84 | 34.83 | 35.00 | 75,343 | +0.35(+1.01%) |
Oct 05, 2009 | 33.31 | 35.06 | 33.31 | 34.65 | 36,651 | +1.51(+4.56%) |
Oct 02, 2009 | 33.31 | 33.80 | 32.19 | 33.14 | 198,266 | -1.17(-3.42%) |
Oct 01, 2009 | 36.11 | 36.11 | 34.22 | 34.32 | 50,534 | -1.75(-4.86%) |
Sep 30, 2009 | 35.87 | 36.14 | 35.02 | 36.07 | 48,569 | +0.54(+1.52%) |
Sep 29, 2009 | 35.46 | 35.67 | 35.09 | 35.53 | 45,794 | +0.07(+0.19%) |
Sep 28, 2009 | 35.53 | 35.57 | 34.92 | 35.46 | 33,754 | +0.34(+0.96%) |
Sep 25, 2009 | 33.79 | 35.44 | 33.79 | 35.13 | 53,035 | +0.58(+1.68%) |
Sep 24, 2009 | 34.32 | 35.49 | 34.32 | 34.55 | 47,532 | -0.67(-1.91%) |
Sep 23, 2009 | 36.39 | 36.41 | 35.22 | 35.22 | 53,370 | -0.85(-2.36%) |
Sep 22, 2009 | 36.37 | 36.80 | 35.49 | 36.07 | 45,799 | -0.36(-1.00%) |
Sep 21, 2009 | 35.65 | 36.74 | 35.65 | 36.43 | 40,456 | +0.30(+0.82%) |
Sep 18, 2009 | 36.60 | 36.64 | 35.42 | 36.14 | 57,750 | -0.27(-0.74%) |
Sep 17, 2009 | 36.45 | 36.81 | 35.91 | 36.41 | 71,668 | +0.00(+0.00%) |
Sep 16, 2009 | 37.76 | 38.36 | 36.22 | 36.41 | 97,258 | +0.65(+1.81%) |
Sep 15, 2009 | 34.92 | 36.29 | 34.92 | 35.76 | 39,749 | +0.88(+2.51%) |
Sep 14, 2009 | 34.42 | 35.06 | 33.93 | 34.88 | 70,148 | -0.22(-0.61%) |
Sep 11, 2009 | 34.78 | 36.22 | 34.65 | 35.10 | 49,117 | -0.73(-2.03%) |
Sep 10, 2009 | 33.76 | 35.88 | 32.86 | 35.83 | 35,338 | +0.92(+2.63%) |
Sep 09, 2009 | 34.44 | 35.06 | 34.05 | 34.91 | 44,041 | +1.01(+2.98%) |
Sep 08, 2009 | 33.91 | 34.47 | 33.55 | 33.90 | 48,757 | +0.13(+0.40%) |
Sep 04, 2009 | 33.37 | 34.03 | 32.71 | 33.76 | 23,097 | +0.86(+2.62%) |
Sep 03, 2009 | 32.39 | 33.28 | 32.33 | 32.90 | 44,759 | +0.31(+0.95%) |
Sep 02, 2009 | 32.94 | 34.69 | 31.22 | 32.59 | 90,540 | -0.13(-0.41%) |
Sep 01, 2009 | 35.19 | 35.83 | 32.60 | 32.73 | 99,398 | -2.09(-6.00%) |
Aug 31, 2009 | 34.60 | 35.61 | 34.01 | 34.82 | 52,712 | -0.85(-2.38%) |
Aug 28, 2009 | 33.59 | 36.04 | 33.08 | 35.67 | 40,453 | +0.13(+0.38%) |
Aug 27, 2009 | 35.60 | 35.67 | 35.07 | 35.53 | 29,551 | +0.07(+0.20%) |
Aug 26, 2009 | 35.87 | 36.34 | 34.94 | 35.46 | 41,280 | -0.41(-1.13%) |
Aug 25, 2009 | 36.08 | 36.09 | 35.64 | 35.87 | 29,996 | -0.19(-0.52%) |
Aug 24, 2009 | 35.75 | 36.07 | 34.72 | 36.06 | 62,768 | +0.19(+0.53%) |
Aug 21, 2009 | 35.73 | 36.00 | 35.07 | 35.87 | 52,976 | +0.15(+0.42%) |
Aug 20, 2009 | 34.94 | 35.87 | 34.94 | 35.72 | 26,546 | +0.80(+2.28%) |
Aug 19, 2009 | 34.90 | 35.41 | 34.47 | 34.92 | 63,640 | -0.13(-0.38%) |
Aug 18, 2009 | 35.73 | 36.09 | 34.44 | 35.06 | 81,110 | -0.74(-2.07%) |
Aug 17, 2009 | 35.55 | 36.00 | 34.89 | 35.80 | 47,391 | -0.15(-0.40%) |
Aug 14, 2009 | 35.80 | 36.28 | 35.18 | 35.95 | 53,572 | +0.32(+0.89%) |
Aug 13, 2009 | 36.99 | 36.99 | 35.28 | 35.63 | 47,835 | -0.65(-1.79%) |
Aug 12, 2009 | 36.14 | 36.41 | 35.50 | 36.28 | 40,697 | +0.13(+0.37%) |
Aug 11, 2009 | 36.84 | 37.00 | 35.35 | 36.14 | 60,944 | -0.73(-1.97%) |
Aug 10, 2009 | 36.54 | 36.87 | 36.34 | 36.87 | 48,077 | +0.40(+1.09%) |
Aug 07, 2009 | 35.10 | 36.67 | 35.10 | 36.47 | 45,740 | +1.40(+3.99%) |
Aug 06, 2009 | 34.99 | 35.50 | 34.52 | 35.07 | 31,706 | +0.25(+0.72%) |
Aug 05, 2009 | 35.39 | 35.55 | 34.24 | 34.82 | 50,217 | -0.49(-1.38%) |
Aug 04, 2009 | 34.89 | 35.38 | 34.03 | 35.31 | 101,940 | +0.30(+0.87%) |