Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.53 | 32.21 | 30.61 | 30.62 | 879,529 | -1.08(-3.41%) |
Apr 29, 2010 | 31.71 | 31.87 | 31.27 | 31.70 | 573,850 | +0.17(+0.54%) |
Apr 28, 2010 | 31.76 | 32.08 | 31.14 | 31.53 | 587,281 | -0.23(-0.72%) |
Apr 27, 2010 | 32.20 | 32.45 | 31.51 | 31.76 | 1,259,353 | -0.44(-1.37%) |
Apr 26, 2010 | 33.31 | 33.61 | 31.98 | 32.20 | 1,291,121 | -1.15(-3.45%) |
Apr 23, 2010 | 32.99 | 33.95 | 32.35 | 33.35 | 4,324,974 | +2.85(+9.34%) |
Apr 22, 2010 | 29.77 | 30.84 | 29.55 | 30.50 | 2,057,003 | +0.45(+1.50%) |
Apr 21, 2010 | 30.45 | 30.75 | 29.81 | 30.05 | 590,687 | -0.53(-1.73%) |
Apr 20, 2010 | 29.27 | 30.75 | 29.27 | 30.58 | 1,138,126 | +1.37(+4.69%) |
Apr 19, 2010 | 29.55 | 30.04 | 28.45 | 29.21 | 1,382,375 | -0.33(-1.12%) |
Apr 16, 2010 | 29.50 | 29.87 | 29.00 | 29.54 | 1,230,878 | +0.17(+0.58%) |
Apr 15, 2010 | 28.42 | 29.47 | 28.42 | 29.37 | 876,343 | +0.92(+3.23%) |
Apr 14, 2010 | 27.90 | 28.48 | 27.86 | 28.45 | 560,198 | +0.55(+1.97%) |
Apr 13, 2010 | 28.48 | 28.50 | 27.70 | 27.90 | 827,270 | -0.58(-2.04%) |
Apr 12, 2010 | 28.90 | 28.90 | 28.30 | 28.48 | 877,639 | -0.52(-1.79%) |
Apr 09, 2010 | 29.20 | 29.86 | 28.63 | 29.00 | 1,561,115 | -0.85(-2.85%) |
Apr 08, 2010 | 28.92 | 29.93 | 28.64 | 29.85 | 917,763 | +0.86(+2.97%) |
Apr 07, 2010 | 28.69 | 29.07 | 28.52 | 28.99 | 650,344 | +0.05(+0.17%) |
Apr 06, 2010 | 29.25 | 29.84 | 28.70 | 28.94 | 935,411 | -0.12(-0.41%) |
Apr 05, 2010 | 28.48 | 29.06 | 28.31 | 29.06 | 427,384 | +0.61(+2.14%) |
Apr 01, 2010 | 27.71 | 28.45 | 28.45 | 28.45 | 834,600 | +0.84(+3.04%) |
Mar 31, 2010 | 27.11 | 29.31 | 27.10 | 27.61 | 2,279,480 | +0.13(+0.47%) |
Mar 30, 2010 | 25.75 | 27.50 | 25.67 | 27.48 | 1,694,261 | +1.17(+4.45%) |
Mar 29, 2010 | 25.36 | 26.49 | 25.13 | 26.31 | 1,170,993 | +0.91(+3.58%) |
Mar 26, 2010 | 25.12 | 25.49 | 24.85 | 25.40 | 701,810 | +0.34(+1.36%) |
Mar 25, 2010 | 25.25 | 25.74 | 25.06 | 25.06 | 787,054 | -0.01(-0.04%) |
Mar 24, 2010 | 24.96 | 25.47 | 24.96 | 25.07 | 1,256,148 | -0.08(-0.32%) |
Mar 23, 2010 | 25.75 | 25.90 | 24.90 | 25.15 | 2,786,596 | -1.40(-5.27%) |
Mar 22, 2010 | 26.01 | 26.73 | 25.93 | 26.55 | 1,157,944 | +0.27(+1.03%) |
Mar 19, 2010 | 26.97 | 27.24 | 26.04 | 26.28 | 1,490,886 | -1.38(-4.99%) |
Mar 18, 2010 | 27.50 | 27.76 | 27.47 | 27.66 | 481,474 | +0.16(+0.58%) |
Mar 17, 2010 | 27.75 | 27.85 | 27.33 | 27.50 | 696,799 | -0.20(-0.72%) |
Mar 16, 2010 | 27.27 | 27.80 | 27.25 | 27.70 | 510,014 | +0.12(+0.44%) |
Mar 15, 2010 | 27.66 | 27.74 | 27.27 | 27.58 | 359,181 | +0.23(+0.84%) |
Mar 12, 2010 | 27.20 | 27.68 | 27.02 | 27.35 | 420,707 | +0.35(+1.30%) |
Mar 11, 2010 | 25.90 | 27.21 | 25.88 | 27.00 | 857,978 | +1.01(+3.89%) |
Mar 10, 2010 | 26.12 | 26.14 | 25.68 | 25.99 | 496,586 | -0.07(-0.27%) |
Mar 09, 2010 | 26.14 | 26.38 | 25.86 | 26.06 | 579,614 | -0.14(-0.53%) |
Mar 08, 2010 | 26.68 | 26.85 | 26.11 | 26.20 | 569,498 | -0.47(-1.76%) |
Mar 05, 2010 | 26.69 | 26.76 | 26.48 | 26.67 | 442,462 | +0.21(+0.79%) |
Mar 04, 2010 | 26.42 | 26.63 | 26.11 | 26.46 | 552,738 | -0.02(-0.08%) |
Mar 03, 2010 | 27.13 | 27.43 | 26.31 | 26.48 | 790,408 | -0.53(-1.96%) |
Mar 02, 2010 | 27.00 | 27.50 | 26.88 | 27.01 | 814,018 | -0.01(-0.04%) |
Mar 01, 2010 | 26.93 | 27.24 | 26.45 | 27.02 | 669,546 | +0.32(+1.20%) |
Feb 26, 2010 | 26.72 | 27.01 | 26.50 | 26.70 | 397,274 | -0.01(-0.04%) |
Feb 25, 2010 | 26.80 | 26.96 | 26.05 | 26.71 | 603,140 | -0.25(-0.93%) |
Feb 24, 2010 | 27.02 | 27.60 | 26.87 | 26.96 | 368,757 | -0.07(-0.26%) |
Feb 23, 2010 | 27.59 | 27.67 | 26.90 | 27.03 | 555,927 | -0.62(-2.24%) |
Feb 22, 2010 | 27.97 | 28.10 | 27.42 | 27.65 | 368,087 | -0.35(-1.25%) |
Feb 19, 2010 | 27.49 | 28.05 | 27.07 | 28.00 | 570,672 | +0.54(+1.97%) |
Feb 18, 2010 | 27.62 | 28.00 | 27.23 | 27.46 | 546,501 | -0.26(-0.94%) |
Feb 17, 2010 | 27.14 | 27.78 | 27.02 | 27.72 | 521,343 | +0.71(+2.63%) |
Feb 16, 2010 | 26.65 | 27.01 | 26.31 | 27.01 | 402,732 | +0.45(+1.69%) |
Feb 12, 2010 | 25.86 | 26.56 | 26.56 | 26.56 | 482,800 | +0.52(+2.00%) |
Feb 11, 2010 | 25.79 | 26.21 | 25.54 | 26.04 | 538,481 | +0.20(+0.77%) |
Feb 10, 2010 | 26.09 | 26.25 | 25.50 | 25.84 | 397,179 | -0.25(-0.96%) |
Feb 09, 2010 | 26.46 | 26.47 | 25.84 | 26.09 | 325,411 | +0.17(+0.66%) |
Feb 08, 2010 | 25.91 | 26.52 | 25.51 | 25.92 | 358,947 | -0.06(-0.23%) |
Feb 05, 2010 | 26.20 | 26.57 | 25.79 | 25.98 | 636,879 | -0.26(-0.99%) |
Feb 04, 2010 | 26.05 | 26.44 | 25.77 | 26.24 | 1,008,336 | -0.64(-2.38%) |
Feb 03, 2010 | 26.82 | 26.99 | 26.61 | 26.88 | 541,498 | +0.00(+0.00%) |
Feb 02, 2010 | 26.46 | 26.99 | 25.85 | 26.88 | 845,358 | +0.43(+1.63%) |
Feb 01, 2010 | 25.31 | 26.49 | 25.19 | 26.45 | 1,103,305 | +1.14(+4.50%) |
Jan 29, 2010 | 26.14 | 26.33 | 25.20 | 25.31 | 1,043,750 | -0.66(-2.54%) |
Jan 28, 2010 | 26.64 | 26.64 | 25.73 | 25.97 | 1,213,427 | -0.33(-1.25%) |
Jan 27, 2010 | 26.15 | 26.30 | 25.62 | 26.30 | 1,054,437 | +0.08(+0.31%) |
Jan 26, 2010 | 26.14 | 26.44 | 25.14 | 26.22 | 1,669,629 | -0.06(-0.23%) |
Jan 25, 2010 | 27.17 | 27.61 | 26.09 | 26.28 | 1,324,294 | -0.43(-1.61%) |
Jan 22, 2010 | 26.70 | 28.30 | 26.35 | 26.71 | 5,389,096 | -3.64(-11.99%) |
Jan 21, 2010 | 29.48 | 30.78 | 29.20 | 30.35 | 1,608,906 | +0.77(+2.60%) |
Jan 20, 2010 | 30.05 | 30.25 | 28.89 | 29.58 | 1,356,400 | -0.54(-1.79%) |
Jan 19, 2010 | 30.53 | 30.61 | 29.82 | 30.12 | 761,730 | -0.35(-1.15%) |
Jan 15, 2010 | 30.71 | 30.47 | 30.47 | 30.47 | 1,076,500 | +0.05(+0.16%) |
Jan 14, 2010 | 30.55 | 30.71 | 30.04 | 30.42 | 608,149 | -0.08(-0.26%) |
Jan 13, 2010 | 30.80 | 30.97 | 29.96 | 30.50 | 888,580 | -0.14(-0.46%) |
Jan 12, 2010 | 31.80 | 31.80 | 29.80 | 30.64 | 1,604,484 | -1.53(-4.76%) |
Jan 11, 2010 | 32.72 | 32.76 | 31.74 | 32.17 | 613,577 | -0.23(-0.71%) |
Jan 08, 2010 | 31.80 | 32.43 | 31.58 | 32.40 | 659,138 | +0.40(+1.25%) |
Jan 07, 2010 | 32.25 | 32.43 | 31.82 | 32.00 | 830,264 | -0.22(-0.68%) |
Jan 06, 2010 | 33.20 | 33.20 | 31.83 | 32.22 | 896,165 | -0.94(-2.83%) |
Jan 05, 2010 | 32.56 | 33.68 | 32.30 | 33.16 | 1,289,930 | +0.82(+2.54%) |
Jan 04, 2010 | 30.93 | 32.45 | 30.90 | 32.34 | 1,831,063 | +1.69(+5.51%) |
Dec 31, 2009 | 30.30 | 30.65 | 30.65 | 30.65 | 695,700 | +0.42(+1.39%) |
Dec 30, 2009 | 30.14 | 30.60 | 30.00 | 30.23 | 571,063 | +0.09(+0.30%) |
Dec 29, 2009 | 29.87 | 30.48 | 29.68 | 30.14 | 506,825 | +0.27(+0.90%) |
Dec 28, 2009 | 29.81 | 29.94 | 29.49 | 29.87 | 412,709 | +0.25(+0.84%) |
Dec 24, 2009 | 29.64 | 29.94 | 29.40 | 29.62 | 206,008 | -0.02(-0.07%) |
Dec 23, 2009 | 28.51 | 29.67 | 28.39 | 29.64 | 986,397 | +1.02(+3.56%) |
Dec 22, 2009 | 27.89 | 28.80 | 27.81 | 28.62 | 706,955 | +0.84(+3.02%) |
Dec 21, 2009 | 27.40 | 27.94 | 27.20 | 27.78 | 709,173 | +0.38(+1.39%) |
Dec 18, 2009 | 26.89 | 27.47 | 26.51 | 27.40 | 1,007,452 | +0.49(+1.82%) |
Dec 17, 2009 | 27.07 | 27.30 | 26.51 | 26.91 | 337,030 | -0.14(-0.52%) |
Dec 16, 2009 | 27.26 | 27.41 | 26.76 | 27.05 | 525,621 | +0.00(+0.00%) |
Dec 15, 2009 | 26.85 | 27.38 | 26.84 | 27.05 | 703,839 | +0.07(+0.26%) |
Dec 14, 2009 | 26.59 | 27.04 | 25.81 | 26.98 | 1,075,656 | -0.29(-1.06%) |
Dec 11, 2009 | 27.25 | 27.83 | 27.14 | 27.27 | 1,239,187 | +1.18(+4.52%) |
Dec 10, 2009 | 26.37 | 26.49 | 25.52 | 26.09 | 418,798 | -0.27(-1.02%) |
Dec 09, 2009 | 26.19 | 26.42 | 25.90 | 26.36 | 338,149 | +0.16(+0.61%) |
Dec 08, 2009 | 26.30 | 26.71 | 26.19 | 26.20 | 264,336 | -0.30(-1.13%) |
Dec 07, 2009 | 27.17 | 27.25 | 26.28 | 26.50 | 835,513 | -0.79(-2.89%) |
Dec 04, 2009 | 27.71 | 28.30 | 27.04 | 27.29 | 1,038,130 | -0.23(-0.84%) |
Dec 03, 2009 | 26.87 | 27.66 | 26.77 | 27.52 | 786,152 | +0.68(+2.53%) |
Dec 02, 2009 | 26.80 | 27.25 | 26.60 | 26.84 | 444,934 | -0.03(-0.11%) |
Dec 01, 2009 | 27.02 | 27.21 | 26.47 | 26.87 | 900,056 | -0.07(-0.26%) |
Nov 30, 2009 | 26.70 | 27.18 | 26.44 | 26.94 | 1,164,175 | +0.19(+0.71%) |
Nov 27, 2009 | 26.05 | 26.91 | 25.87 | 26.75 | 471,909 | +0.37(+1.40%) |
Nov 25, 2009 | 25.76 | 26.54 | 25.63 | 26.38 | 456,526 | +0.57(+2.21%) |
Nov 24, 2009 | 26.24 | 26.25 | 25.17 | 25.81 | 575,736 | -0.36(-1.38%) |
Nov 23, 2009 | 25.85 | 26.48 | 25.73 | 26.17 | 851,269 | +0.69(+2.71%) |
Nov 20, 2009 | 25.08 | 25.60 | 24.89 | 25.48 | 887,714 | +0.41(+1.64%) |
Nov 19, 2009 | 25.72 | 25.72 | 25.01 | 25.07 | 355,134 | -0.54(-2.11%) |
Nov 18, 2009 | 25.53 | 25.61 | 24.88 | 25.61 | 460,037 | +0.21(+0.83%) |
Nov 17, 2009 | 25.35 | 25.51 | 25.06 | 25.40 | 446,610 | -0.15(-0.59%) |
Nov 16, 2009 | 25.35 | 25.67 | 25.10 | 25.55 | 616,878 | +0.41(+1.63%) |
Nov 13, 2009 | 24.98 | 25.28 | 24.58 | 25.14 | 596,146 | +0.47(+1.91%) |
Nov 12, 2009 | 25.06 | 25.37 | 24.60 | 24.67 | 373,524 | -0.35(-1.40%) |
Nov 11, 2009 | 24.50 | 25.04 | 24.41 | 25.02 | 756,052 | +0.56(+2.29%) |
Nov 10, 2009 | 25.06 | 25.08 | 24.18 | 24.46 | 881,231 | -0.61(-2.43%) |
Nov 09, 2009 | 24.85 | 25.07 | 24.40 | 25.07 | 942,322 | +0.30(+1.21%) |
Nov 06, 2009 | 24.19 | 24.88 | 24.08 | 24.77 | 1,484,397 | +0.27(+1.10%) |
Nov 05, 2009 | 23.97 | 24.50 | 23.60 | 24.50 | 1,138,944 | +0.56(+2.34%) |
Nov 04, 2009 | 23.27 | 24.12 | 22.99 | 23.94 | 1,607,656 | +0.62(+2.66%) |
Nov 03, 2009 | 21.96 | 23.47 | 21.80 | 23.32 | 2,057,748 | +1.13(+5.09%) |
Nov 02, 2009 | 22.66 | 22.91 | 21.79 | 22.19 | 1,447,070 | -0.31(-1.38%) |
Oct 30, 2009 | 23.06 | 23.34 | 22.07 | 22.50 | 2,068,599 | -0.66(-2.85%) |
Oct 29, 2009 | 23.56 | 23.95 | 22.78 | 23.16 | 2,050,982 | -0.36(-1.53%) |
Oct 28, 2009 | 23.93 | 24.13 | 23.37 | 23.52 | 1,896,749 | -0.36(-1.51%) |
Oct 27, 2009 | 24.24 | 24.40 | 23.61 | 23.88 | 1,377,168 | -0.32(-1.32%) |
Oct 26, 2009 | 24.46 | 27.68 | 24.02 | 24.20 | 1,840,406 | -0.39(-1.59%) |
Oct 23, 2009 | 25.43 | 26.18 | 24.18 | 24.59 | 5,713,203 | +0.93(+3.93%) |
Oct 22, 2009 | 22.54 | 23.69 | 22.15 | 23.66 | 2,683,441 | +0.93(+4.09%) |
Oct 21, 2009 | 23.48 | 23.50 | 22.22 | 22.73 | 2,310,538 | -0.95(-4.01%) |
Oct 20, 2009 | 23.65 | 24.07 | 23.10 | 23.68 | 2,828,673 | +0.60(+2.60%) |
Oct 19, 2009 | 22.80 | 23.10 | 21.85 | 23.08 | 2,723,832 | +0.44(+1.94%) |
Oct 16, 2009 | 21.56 | 22.74 | 21.45 | 22.64 | 2,513,531 | +1.08(+5.01%) |
Oct 15, 2009 | 21.05 | 21.87 | 20.80 | 21.56 | 2,636,798 | +0.59(+2.81%) |
Oct 14, 2009 | 21.70 | 21.98 | 20.80 | 20.97 | 3,012,325 | -0.28(-1.32%) |
Oct 13, 2009 | 22.02 | 22.33 | 20.90 | 21.25 | 6,318,842 | -2.17(-9.27%) |
Oct 12, 2009 | 24.01 | 24.28 | 23.29 | 23.42 | 2,016,395 | +0.10(+0.43%) |
Oct 09, 2009 | 23.17 | 23.74 | 23.12 | 23.32 | 840,302 | +0.21(+0.91%) |
Oct 08, 2009 | 24.00 | 24.10 | 23.03 | 23.11 | 1,588,776 | -0.56(-2.37%) |
Oct 07, 2009 | 22.82 | 23.74 | 22.82 | 23.67 | 1,362,752 | +0.59(+2.56%) |
Oct 06, 2009 | 23.00 | 23.27 | 22.80 | 23.08 | 1,686,905 | +0.25(+1.10%) |
Oct 05, 2009 | 23.75 | 23.75 | 22.60 | 22.83 | 1,806,328 | -0.32(-1.38%) |
Oct 02, 2009 | 23.95 | 23.95 | 22.62 | 23.15 | 2,746,119 | -0.97(-4.01%) |
Oct 01, 2009 | 25.57 | 25.57 | 24.08 | 24.12 | 1,869,290 | -1.08(-4.30%) |
Sep 30, 2009 | 25.28 | 25.68 | 25.07 | 25.20 | 1,520,952 | -0.14(-0.55%) |
Sep 29, 2009 | 26.31 | 26.52 | 24.83 | 25.34 | 3,505,003 | -1.41(-5.27%) |
Sep 28, 2009 | 26.21 | 26.78 | 26.14 | 26.75 | 757,996 | +0.63(+2.41%) |
Sep 25, 2009 | 26.51 | 26.90 | 25.93 | 26.12 | 886,676 | -0.63(-2.36%) |
Sep 24, 2009 | 26.73 | 27.28 | 26.67 | 26.75 | 1,831,839 | -0.06(-0.22%) |
Sep 23, 2009 | 26.89 | 27.41 | 26.16 | 26.81 | 1,633,695 | -0.13(-0.48%) |
Sep 22, 2009 | 27.77 | 27.93 | 26.60 | 26.94 | 2,789,441 | -0.75(-2.71%) |
Sep 21, 2009 | 28.32 | 28.40 | 27.68 | 27.69 | 1,736,770 | -0.78(-2.74%) |
Sep 18, 2009 | 29.15 | 29.21 | 28.42 | 28.47 | 1,377,644 | -0.72(-2.47%) |
Sep 17, 2009 | 29.25 | 29.73 | 28.58 | 29.19 | 2,421,781 | +0.51(+1.78%) |
Sep 16, 2009 | 28.40 | 28.79 | 27.80 | 28.68 | 1,120,467 | +0.31(+1.09%) |
Sep 15, 2009 | 28.95 | 28.95 | 28.13 | 28.37 | 1,688,526 | -0.68(-2.34%) |
Sep 14, 2009 | 28.63 | 29.20 | 28.11 | 29.05 | 1,287,100 | +0.17(+0.59%) |
Sep 11, 2009 | 28.31 | 29.00 | 28.00 | 28.88 | 1,490,183 | +0.68(+2.41%) |
Sep 10, 2009 | 28.00 | 28.44 | 27.87 | 28.20 | 1,430,344 | +0.21(+0.75%) |
Sep 09, 2009 | 26.44 | 28.12 | 26.09 | 27.99 | 2,228,034 | +1.41(+5.30%) |
Sep 08, 2009 | 27.00 | 27.00 | 26.38 | 26.58 | 1,102,337 | -0.06(-0.23%) |
Sep 04, 2009 | 26.44 | 26.88 | 26.12 | 26.64 | 1,218,207 | +0.40(+1.52%) |
Sep 03, 2009 | 25.76 | 26.24 | 25.69 | 26.24 | 855,013 | +0.49(+1.90%) |
Sep 02, 2009 | 26.00 | 26.36 | 25.50 | 25.75 | 1,295,729 | -0.38(-1.45%) |
Sep 01, 2009 | 25.99 | 26.49 | 25.42 | 26.13 | 1,930,997 | +0.35(+1.36%) |
Aug 31, 2009 | 25.65 | 25.95 | 25.09 | 25.78 | 1,129,965 | -0.22(-0.85%) |
Aug 28, 2009 | 25.99 | 26.28 | 25.58 | 26.00 | 1,549,278 | +0.30(+1.17%) |
Aug 27, 2009 | 25.02 | 25.80 | 24.52 | 25.70 | 1,533,309 | +0.57(+2.27%) |
Aug 26, 2009 | 25.25 | 25.80 | 24.90 | 25.13 | 1,341,960 | -0.01(-0.04%) |
Aug 25, 2009 | 24.85 | 25.60 | 24.32 | 25.14 | 1,643,753 | +0.24(+0.96%) |
Aug 24, 2009 | 25.51 | 26.09 | 24.78 | 24.90 | 1,739,334 | -0.60(-2.35%) |
Aug 21, 2009 | 26.06 | 26.20 | 25.45 | 25.50 | 1,678,058 | -0.56(-2.15%) |
Aug 20, 2009 | 26.00 | 26.30 | 25.94 | 26.06 | 802,028 | -0.02(-0.08%) |
Aug 19, 2009 | 25.79 | 26.32 | 25.61 | 26.08 | 1,142,518 | -0.08(-0.31%) |
Aug 18, 2009 | 26.70 | 26.70 | 25.97 | 26.16 | 1,452,161 | -0.13(-0.49%) |
Aug 17, 2009 | 26.50 | 26.75 | 25.80 | 26.29 | 1,319,359 | -1.10(-4.02%) |
Aug 14, 2009 | 27.05 | 27.40 | 26.50 | 27.39 | 1,522,259 | +0.31(+1.14%) |
Aug 13, 2009 | 26.31 | 27.10 | 26.07 | 27.08 | 1,862,942 | +1.06(+4.07%) |
Aug 12, 2009 | 26.30 | 26.53 | 25.92 | 26.02 | 1,574,000 | -0.28(-1.06%) |
Aug 11, 2009 | 26.61 | 27.20 | 25.68 | 26.30 | 1,895,661 | -0.30(-1.13%) |
Aug 10, 2009 | 26.91 | 27.31 | 26.36 | 26.60 | 1,890,641 | -0.31(-1.15%) |
Aug 07, 2009 | 27.16 | 27.62 | 26.52 | 26.91 | 3,363,209 | +0.37(+1.39%) |
Aug 06, 2009 | 25.50 | 26.90 | 25.25 | 26.54 | 3,468,610 | +1.39(+5.53%) |
Aug 05, 2009 | 25.00 | 25.85 | 24.60 | 25.15 | 3,580,409 | +0.15(+0.60%) |
Aug 04, 2009 | 25.50 | 25.60 | 24.60 | 25.00 | 3,655,191 | -0.50(-1.96%) |
Aug 03, 2009 | 24.50 | 25.57 | 24.31 | 25.50 | 5,929,083 | +1.53(+6.38%) |
Jul 31, 2009 | 26.91 | 26.94 | 23.92 | 23.97 | 19,596,264 | -11.88(-33.14%) |
Jul 30, 2009 | 36.60 | 37.05 | 35.61 | 35.85 | 3,180,100 | -0.23(-0.64%) |
Jul 29, 2009 | 36.15 | 36.21 | 35.78 | 36.08 | 1,361,994 | -0.16(-0.44%) |
Jul 28, 2009 | 35.51 | 36.27 | 35.40 | 36.24 | 1,364,886 | +0.23(+0.64%) |
Jul 27, 2009 | 36.65 | 36.68 | 35.13 | 36.01 | 2,033,740 | +1.22(+3.51%) |
Jul 24, 2009 | 33.64 | 34.79 | 33.39 | 34.79 | 1,149,041 | +0.78(+2.29%) |
Jul 23, 2009 | 34.37 | 34.37 | 33.55 | 34.01 | 1,459,564 | -0.36(-1.05%) |
Jul 22, 2009 | 34.16 | 35.00 | 33.80 | 34.37 | 964,556 | -0.07(-0.20%) |
Jul 21, 2009 | 35.17 | 35.41 | 33.81 | 34.44 | 1,034,819 | -0.49(-1.40%) |
Jul 20, 2009 | 34.75 | 35.22 | 34.35 | 34.93 | 2,365,123 | +1.09(+3.22%) |
Jul 17, 2009 | 32.98 | 33.85 | 32.83 | 33.84 | 1,931,677 | +1.02(+3.11%) |
Jul 16, 2009 | 33.20 | 33.20 | 32.03 | 32.82 | 2,244,959 | +0.07(+0.21%) |
Jul 15, 2009 | 33.25 | 33.78 | 31.75 | 32.75 | 3,784,890 | +0.24(+0.74%) |
Jul 14, 2009 | 34.45 | 34.45 | 32.10 | 32.51 | 3,085,958 | -2.30(-6.61%) |
Jul 13, 2009 | 33.88 | 34.85 | 33.40 | 34.81 | 1,065,115 | +0.71(+2.08%) |
Jul 10, 2009 | 33.98 | 34.77 | 32.77 | 34.10 | 1,302,778 | -0.12(-0.35%) |
Jul 09, 2009 | 34.75 | 35.39 | 33.66 | 34.22 | 1,348,342 | -0.18(-0.52%) |
Jul 08, 2009 | 35.43 | 35.68 | 32.72 | 34.40 | 2,534,990 | -1.18(-3.32%) |
Jul 07, 2009 | 36.51 | 36.69 | 35.35 | 35.58 | 1,064,918 | -1.03(-2.81%) |
Jul 06, 2009 | 37.89 | 37.95 | 35.62 | 36.61 | 1,226,844 | -1.23(-3.25%) |
Jul 02, 2009 | 38.19 | 38.46 | 37.70 | 37.84 | 756,744 | -0.62(-1.61%) |
Jul 01, 2009 | 39.06 | 39.34 | 38.00 | 38.46 | 602,189 | -0.19(-0.49%) |
Jun 30, 2009 | 38.90 | 38.90 | 37.50 | 38.65 | 904,849 | +0.34(+0.89%) |
Jun 29, 2009 | 39.02 | 39.02 | 37.56 | 38.31 | 882,895 | +0.21(+0.55%) |
Jun 26, 2009 | 37.72 | 38.97 | 37.67 | 38.10 | 975,126 | +0.37(+0.98%) |
Jun 25, 2009 | 37.31 | 38.22 | 36.59 | 37.73 | 913,906 | +0.44(+1.18%) |
Jun 24, 2009 | 36.68 | 37.74 | 36.61 | 37.29 | 788,905 | +0.93(+2.56%) |
Jun 23, 2009 | 36.87 | 36.96 | 35.15 | 36.36 | 1,363,419 | -0.40(-1.09%) |
Jun 22, 2009 | 38.45 | 38.45 | 36.58 | 36.76 | 1,171,442 | -2.16(-5.55%) |
Jun 19, 2009 | 38.15 | 39.81 | 38.11 | 38.92 | 1,130,625 | +0.68(+1.78%) |
Jun 18, 2009 | 38.33 | 38.58 | 37.02 | 38.24 | 934,120 | +0.06(+0.16%) |
Jun 17, 2009 | 36.49 | 39.00 | 36.26 | 38.18 | 1,445,910 | +1.54(+4.20%) |
Jun 16, 2009 | 37.46 | 37.82 | 36.15 | 36.64 | 1,004,720 | -1.01(-2.68%) |
Jun 15, 2009 | 38.52 | 38.52 | 35.70 | 37.65 | 1,345,697 | -0.81(-2.11%) |
Jun 12, 2009 | 40.50 | 40.80 | 37.92 | 38.46 | 1,466,153 | -2.03(-5.01%) |
Jun 11, 2009 | 40.46 | 40.94 | 39.55 | 40.49 | 926,459 | -0.09(-0.22%) |
Jun 10, 2009 | 40.30 | 40.88 | 39.34 | 40.58 | 1,563,070 | +0.48(+1.20%) |
Jun 09, 2009 | 36.99 | 40.24 | 36.37 | 40.10 | 2,918,849 | +3.31(+9.00%) |
Jun 08, 2009 | 36.38 | 37.50 | 36.12 | 36.79 | 1,087,184 | -0.62(-1.66%) |
Jun 05, 2009 | 38.28 | 38.50 | 36.75 | 37.41 | 1,027,147 | -0.16(-0.43%) |
Jun 04, 2009 | 35.93 | 37.96 | 35.75 | 37.57 | 1,711,503 | +2.06(+5.80%) |
Jun 03, 2009 | 36.20 | 36.25 | 34.47 | 35.51 | 1,205,436 | -1.03(-2.82%) |
Jun 02, 2009 | 37.17 | 37.22 | 36.38 | 36.54 | 1,742,663 | -0.08(-0.22%) |
Jun 01, 2009 | 36.00 | 37.08 | 35.55 | 36.62 | 2,167,397 | +1.50(+4.27%) |
May 29, 2009 | 35.25 | 36.00 | 34.39 | 35.12 | 1,152,509 | +0.03(+0.09%) |
May 28, 2009 | 35.72 | 36.47 | 34.25 | 35.09 | 1,402,119 | -0.24(-0.68%) |
May 27, 2009 | 36.56 | 37.29 | 35.21 | 35.33 | 1,170,143 | -1.57(-4.25%) |
May 26, 2009 | 35.46 | 36.90 | 35.03 | 36.90 | 2,035,472 | +2.26(+6.52%) |
May 22, 2009 | 33.92 | 35.08 | 33.53 | 34.64 | 1,180,446 | +0.78(+2.30%) |
May 21, 2009 | 33.04 | 34.16 | 32.56 | 33.86 | 1,091,655 | +0.56(+1.68%) |
May 20, 2009 | 35.30 | 35.72 | 33.22 | 33.30 | 1,627,344 | -1.73(-4.94%) |
May 19, 2009 | 33.50 | 35.29 | 32.21 | 35.03 | 2,389,014 | +1.79(+5.39%) |
May 18, 2009 | 30.55 | 33.49 | 30.55 | 33.24 | 1,962,584 | +2.89(+9.52%) |
May 15, 2009 | 30.84 | 31.24 | 30.13 | 30.35 | 636,947 | -0.35(-1.14%) |
May 14, 2009 | 29.97 | 31.24 | 29.84 | 30.70 | 1,346,444 | +0.93(+3.12%) |
May 13, 2009 | 29.74 | 30.39 | 29.17 | 29.77 | 962,763 | -0.50(-1.65%) |
May 12, 2009 | 29.48 | 30.75 | 28.81 | 30.27 | 1,589,515 | +1.23(+4.24%) |
May 11, 2009 | 28.00 | 29.60 | 27.82 | 29.04 | 1,024,989 | +0.55(+1.93%) |
May 08, 2009 | 30.02 | 30.29 | 27.81 | 28.49 | 1,872,051 | -1.09(-3.68%) |
May 07, 2009 | 31.00 | 31.41 | 28.86 | 29.58 | 1,362,028 | -1.31(-4.24%) |
May 06, 2009 | 31.78 | 31.82 | 30.20 | 30.89 | 1,340,757 | -0.53(-1.69%) |
May 05, 2009 | 31.70 | 32.38 | 31.26 | 31.42 | 1,001,839 | -1.18(-3.62%) |
May 04, 2009 | 33.72 | 33.72 | 31.94 | 32.60 | 1,271,932 | -0.73(-2.19%) |