Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.32 | 27.52 | 25.96 | 26.18 | 879,866 | -1.88(-6.71%) |
Feb 25, 2010 | 28.44 | 28.44 | 27.48 | 28.06 | 526,464 | -0.81(-2.79%) |
Feb 24, 2010 | 28.94 | 29.44 | 28.60 | 28.86 | 673,402 | -1.16(-3.86%) |
Feb 23, 2010 | 30.89 | 30.89 | 29.92 | 30.02 | 244,418 | -1.08(-3.46%) |
Feb 22, 2010 | 31.33 | 31.53 | 30.88 | 31.10 | 195,849 | -0.13(-0.41%) |
Feb 19, 2010 | 30.83 | 31.32 | 30.39 | 31.22 | 146,256 | +0.37(+1.20%) |
Feb 18, 2010 | 30.54 | 30.93 | 30.17 | 30.85 | 191,625 | +0.20(+0.65%) |
Feb 17, 2010 | 30.69 | 30.84 | 30.49 | 30.65 | 167,015 | -0.05(-0.15%) |
Feb 16, 2010 | 30.31 | 30.70 | 30.07 | 30.70 | 159,350 | +0.62(+2.08%) |
Feb 12, 2010 | 30.23 | 30.08 | 30.08 | 30.08 | 345,275 | -0.31(-1.01%) |
Feb 11, 2010 | 30.30 | 30.50 | 30.13 | 30.38 | 294,881 | +0.09(+0.30%) |
Feb 10, 2010 | 31.03 | 31.45 | 29.98 | 30.29 | 239,022 | -0.68(-2.19%) |
Feb 09, 2010 | 30.88 | 31.41 | 30.83 | 30.97 | 114,578 | +0.30(+0.97%) |
Feb 08, 2010 | 30.99 | 31.17 | 30.45 | 30.67 | 176,183 | -0.10(-0.32%) |
Feb 05, 2010 | 30.35 | 30.77 | 30.11 | 30.77 | 214,987 | +0.32(+1.04%) |
Feb 04, 2010 | 31.84 | 31.93 | 30.13 | 30.46 | 346,033 | -1.82(-5.63%) |
Feb 03, 2010 | 32.14 | 32.33 | 31.93 | 32.27 | 130,571 | +0.10(+0.31%) |
Feb 02, 2010 | 32.48 | 33.12 | 31.98 | 32.17 | 159,154 | -0.02(-0.06%) |
Feb 01, 2010 | 31.22 | 32.28 | 31.22 | 32.19 | 238,527 | +1.05(+3.37%) |
Jan 29, 2010 | 32.57 | 32.57 | 31.08 | 31.14 | 404,283 | -1.31(-4.04%) |
Jan 28, 2010 | 32.53 | 32.67 | 32.30 | 32.45 | 292,016 | +0.14(+0.45%) |
Jan 27, 2010 | 32.21 | 32.39 | 31.88 | 32.31 | 230,611 | +0.09(+0.28%) |
Jan 26, 2010 | 31.94 | 32.46 | 31.67 | 32.22 | 212,002 | +0.13(+0.39%) |
Jan 25, 2010 | 32.22 | 33.21 | 31.91 | 32.09 | 173,413 | +0.09(+0.28%) |
Jan 22, 2010 | 32.67 | 32.84 | 32.00 | 32.00 | 315,571 | -0.80(-2.43%) |
Jan 21, 2010 | 33.43 | 33.68 | 32.66 | 32.80 | 244,684 | -0.80(-2.37%) |
Jan 20, 2010 | 33.59 | 33.68 | 33.07 | 33.59 | 222,441 | -0.25(-0.75%) |
Jan 19, 2010 | 34.00 | 34.27 | 33.78 | 33.85 | 278,903 | -0.12(-0.35%) |
Jan 15, 2010 | 33.73 | 33.97 | 33.97 | 33.97 | 326,928 | +0.24(+0.70%) |
Jan 14, 2010 | 34.32 | 34.45 | 33.69 | 33.73 | 144,860 | -0.55(-1.61%) |
Jan 13, 2010 | 32.82 | 34.34 | 32.76 | 34.28 | 382,187 | +1.43(+4.35%) |
Jan 12, 2010 | 33.59 | 33.65 | 32.74 | 32.85 | 411,338 | -0.78(-2.31%) |
Jan 11, 2010 | 33.34 | 33.83 | 33.31 | 33.63 | 202,736 | +0.35(+1.06%) |
Jan 08, 2010 | 34.06 | 34.24 | 33.25 | 33.28 | 406,237 | -0.67(-1.97%) |
Jan 07, 2010 | 34.38 | 34.47 | 33.37 | 33.95 | 355,090 | -0.43(-1.26%) |
Jan 06, 2010 | 34.00 | 34.52 | 33.25 | 34.38 | 522,877 | +0.00(+0.00%) |
Jan 05, 2010 | 34.16 | 34.58 | 34.11 | 34.38 | 269,142 | +0.12(+0.34%) |
Jan 04, 2010 | 34.38 | 34.68 | 34.15 | 34.26 | 214,762 | +0.03(+0.08%) |
Dec 31, 2009 | 34.49 | 34.24 | 34.24 | 34.24 | 153,738 | -0.25(-0.73%) |
Dec 30, 2009 | 34.65 | 34.76 | 34.31 | 34.49 | 329,760 | -0.12(-0.34%) |
Dec 29, 2009 | 34.65 | 34.85 | 34.38 | 34.61 | 298,388 | -0.01(-0.03%) |
Dec 28, 2009 | 34.28 | 34.74 | 34.28 | 34.62 | 176,457 | +0.21(+0.60%) |
Dec 24, 2009 | 34.37 | 34.64 | 34.26 | 34.41 | 98,503 | -0.05(-0.16%) |
Dec 23, 2009 | 34.83 | 35.11 | 34.38 | 34.46 | 222,899 | -0.45(-1.30%) |
Dec 22, 2009 | 34.46 | 34.92 | 34.35 | 34.92 | 285,416 | +0.41(+1.18%) |
Dec 21, 2009 | 34.64 | 35.02 | 34.43 | 34.51 | 243,548 | -0.10(-0.29%) |
Dec 18, 2009 | 34.95 | 35.15 | 34.02 | 34.61 | 361,945 | -0.32(-0.91%) |
Dec 17, 2009 | 35.49 | 35.49 | 34.56 | 34.92 | 304,285 | -0.63(-1.78%) |
Dec 16, 2009 | 35.74 | 35.99 | 35.42 | 35.56 | 350,394 | -0.15(-0.43%) |
Dec 15, 2009 | 36.09 | 36.18 | 35.01 | 35.71 | 873,277 | -0.56(-1.55%) |
Dec 14, 2009 | 36.72 | 36.76 | 36.15 | 36.27 | 483,477 | -0.52(-1.43%) |
Dec 11, 2009 | 37.81 | 37.81 | 36.36 | 36.80 | 428,655 | -0.48(-1.29%) |
Dec 10, 2009 | 37.81 | 38.06 | 36.98 | 37.28 | 291,370 | -0.52(-1.36%) |
Dec 09, 2009 | 38.72 | 38.89 | 37.59 | 37.79 | 247,842 | -0.83(-2.16%) |
Dec 08, 2009 | 39.18 | 39.35 | 38.19 | 38.63 | 200,556 | -0.58(-1.48%) |
Dec 07, 2009 | 39.10 | 39.93 | 39.08 | 39.20 | 303,564 | +0.15(+0.39%) |
Dec 04, 2009 | 39.24 | 39.52 | 38.55 | 39.05 | 345,314 | +0.20(+0.51%) |
Dec 03, 2009 | 38.06 | 39.23 | 38.06 | 38.85 | 352,295 | +0.99(+2.60%) |
Dec 02, 2009 | 38.06 | 38.54 | 37.76 | 37.87 | 203,059 | -0.07(-0.19%) |
Dec 01, 2009 | 37.50 | 38.29 | 37.49 | 37.94 | 206,910 | +0.69(+1.85%) |
Nov 30, 2009 | 36.31 | 37.39 | 36.31 | 37.25 | 285,043 | +0.80(+2.18%) |
Nov 27, 2009 | 36.35 | 37.22 | 36.06 | 36.45 | 137,783 | -0.60(-1.61%) |
Nov 25, 2009 | 36.87 | 37.05 | 36.65 | 37.05 | 94,328 | +0.25(+0.69%) |
Nov 24, 2009 | 36.76 | 37.10 | 36.51 | 36.80 | 111,474 | -0.04(-0.10%) |
Nov 23, 2009 | 37.30 | 37.63 | 36.75 | 36.83 | 152,035 | +0.14(+0.37%) |
Nov 20, 2009 | 36.72 | 37.03 | 36.46 | 36.70 | 114,264 | -0.05(-0.12%) |
Nov 19, 2009 | 36.93 | 37.07 | 36.08 | 36.74 | 312,906 | -0.24(-0.64%) |
Nov 18, 2009 | 37.13 | 37.37 | 36.92 | 36.98 | 317,392 | +0.06(+0.17%) |
Nov 17, 2009 | 36.55 | 37.65 | 36.49 | 36.92 | 235,390 | -0.07(-0.20%) |
Nov 16, 2009 | 35.90 | 37.16 | 35.85 | 36.99 | 424,199 | +1.42(+3.99%) |
Nov 13, 2009 | 34.93 | 35.71 | 34.63 | 35.57 | 393,463 | +1.23(+3.58%) |
Nov 12, 2009 | 34.36 | 34.54 | 33.79 | 34.34 | 462,532 | +0.11(+0.32%) |
Nov 11, 2009 | 33.71 | 34.70 | 33.36 | 34.23 | 416,948 | +0.62(+1.83%) |
Nov 10, 2009 | 33.75 | 34.07 | 33.35 | 33.61 | 222,273 | -0.50(-1.46%) |
Nov 09, 2009 | 32.78 | 34.47 | 32.78 | 34.11 | 322,012 | +1.35(+4.11%) |
Nov 06, 2009 | 33.27 | 33.56 | 32.30 | 32.76 | 566,756 | -2.07(-5.95%) |
Nov 05, 2009 | 34.52 | 35.15 | 33.66 | 34.83 | 374,076 | +1.67(+5.05%) |
Nov 04, 2009 | 33.75 | 33.96 | 32.91 | 33.16 | 344,524 | -0.40(-1.19%) |
Nov 03, 2009 | 33.78 | 34.26 | 33.27 | 33.56 | 381,370 | -0.73(-2.14%) |
Nov 02, 2009 | 34.05 | 34.73 | 33.92 | 34.29 | 242,194 | +0.09(+0.26%) |
Oct 30, 2009 | 34.49 | 34.81 | 33.59 | 34.20 | 361,258 | -0.43(-1.23%) |
Oct 29, 2009 | 33.84 | 35.03 | 33.70 | 34.63 | 191,986 | +0.82(+2.44%) |
Oct 28, 2009 | 35.63 | 35.63 | 33.77 | 33.80 | 184,864 | -1.84(-5.15%) |
Oct 27, 2009 | 36.07 | 36.80 | 35.29 | 35.64 | 173,704 | -0.28(-0.78%) |
Oct 26, 2009 | 36.48 | 37.32 | 35.55 | 35.92 | 198,707 | -0.42(-1.15%) |
Oct 23, 2009 | 36.42 | 36.52 | 36.09 | 36.34 | 112,218 | -0.22(-0.59%) |
Oct 22, 2009 | 36.89 | 36.99 | 35.97 | 36.55 | 314,283 | +0.08(+0.22%) |
Oct 21, 2009 | 36.21 | 37.20 | 36.10 | 36.47 | 161,582 | +0.42(+1.15%) |
Oct 20, 2009 | 36.06 | 36.17 | 35.84 | 36.06 | 239,412 | -0.95(-2.57%) |
Oct 19, 2009 | 37.60 | 37.73 | 36.87 | 37.01 | 172,511 | -0.15(-0.41%) |
Oct 16, 2009 | 37.39 | 37.76 | 37.00 | 37.16 | 151,740 | -0.51(-1.34%) |
Oct 15, 2009 | 36.74 | 37.70 | 36.30 | 37.67 | 175,377 | +0.45(+1.22%) |
Oct 14, 2009 | 37.08 | 37.44 | 36.78 | 37.21 | 142,420 | +0.81(+2.24%) |
Oct 13, 2009 | 36.89 | 36.89 | 36.05 | 36.40 | 163,057 | -0.49(-1.32%) |
Oct 12, 2009 | 37.15 | 37.20 | 36.56 | 36.89 | 107,028 | +0.27(+0.74%) |
Oct 09, 2009 | 36.73 | 36.96 | 36.22 | 36.62 | 127,829 | -0.21(-0.57%) |
Oct 08, 2009 | 36.67 | 37.04 | 36.46 | 36.82 | 86,717 | +0.30(+0.82%) |
Oct 07, 2009 | 36.24 | 36.78 | 35.85 | 36.53 | 160,462 | +0.34(+0.95%) |
Oct 06, 2009 | 35.82 | 36.80 | 35.44 | 36.18 | 194,391 | +0.71(+1.99%) |
Oct 05, 2009 | 35.13 | 35.61 | 34.83 | 35.48 | 186,956 | +0.24(+0.69%) |
Oct 02, 2009 | 34.83 | 35.53 | 34.56 | 35.23 | 216,644 | -0.09(-0.26%) |
Oct 01, 2009 | 36.49 | 36.89 | 35.31 | 35.32 | 203,529 | -1.61(-4.36%) |
Sep 30, 2009 | 37.68 | 37.68 | 36.57 | 36.93 | 262,074 | -0.62(-1.66%) |
Sep 29, 2009 | 37.10 | 37.77 | 36.45 | 37.56 | 693,293 | +0.75(+2.03%) |
Sep 28, 2009 | 35.34 | 37.73 | 35.19 | 36.81 | 441,077 | +2.31(+6.70%) |
Sep 25, 2009 | 34.99 | 35.35 | 33.93 | 34.50 | 252,915 | -0.90(-2.53%) |
Sep 24, 2009 | 35.62 | 35.80 | 34.94 | 35.40 | 108,724 | -0.23(-0.64%) |
Sep 23, 2009 | 36.29 | 36.29 | 35.62 | 35.62 | 154,585 | -0.46(-1.28%) |
Sep 22, 2009 | 35.65 | 36.11 | 35.60 | 36.08 | 145,502 | +0.62(+1.73%) |
Sep 21, 2009 | 35.60 | 35.84 | 34.59 | 35.47 | 139,988 | -0.34(-0.96%) |
Sep 18, 2009 | 36.20 | 36.39 | 35.66 | 35.81 | 173,385 | -0.11(-0.30%) |
Sep 17, 2009 | 36.48 | 36.81 | 35.78 | 35.92 | 129,065 | +0.49(+1.38%) |
Sep 16, 2009 | 35.44 | 36.28 | 35.34 | 35.43 | 150,929 | +0.01(+0.03%) |
Sep 15, 2009 | 35.21 | 35.43 | 34.86 | 35.42 | 169,501 | +0.15(+0.44%) |
Sep 14, 2009 | 34.65 | 35.28 | 34.20 | 35.27 | 202,247 | +0.23(+0.65%) |
Sep 11, 2009 | 34.82 | 35.15 | 34.62 | 35.04 | 235,831 | +0.23(+0.65%) |
Sep 10, 2009 | 33.71 | 34.84 | 33.66 | 34.82 | 244,062 | +1.00(+2.94%) |
Sep 09, 2009 | 33.64 | 33.93 | 33.35 | 33.82 | 189,996 | +0.51(+1.52%) |
Sep 08, 2009 | 32.57 | 33.66 | 32.57 | 33.31 | 282,704 | +0.94(+2.91%) |
Sep 04, 2009 | 31.03 | 32.40 | 30.99 | 32.37 | 249,597 | +1.20(+3.86%) |
Sep 03, 2009 | 32.67 | 32.67 | 30.75 | 31.17 | 816,124 | -1.08(-3.34%) |
Sep 02, 2009 | 32.22 | 32.44 | 31.89 | 32.25 | 148,711 | -0.21(-0.64%) |
Sep 01, 2009 | 32.56 | 33.34 | 32.21 | 32.45 | 331,823 | -0.17(-0.53%) |
Aug 31, 2009 | 33.40 | 33.40 | 32.42 | 32.63 | 239,768 | -0.86(-2.57%) |
Aug 28, 2009 | 34.27 | 34.39 | 33.21 | 33.49 | 153,885 | -0.59(-1.73%) |
Aug 27, 2009 | 33.67 | 34.08 | 33.52 | 34.07 | 196,896 | +0.23(+0.67%) |
Aug 26, 2009 | 33.59 | 34.19 | 33.48 | 33.85 | 189,671 | +0.15(+0.46%) |
Aug 25, 2009 | 33.95 | 34.18 | 33.59 | 33.69 | 138,961 | -0.02(-0.05%) |
Aug 24, 2009 | 34.19 | 34.54 | 33.50 | 33.71 | 142,101 | -0.40(-1.17%) |
Aug 21, 2009 | 32.99 | 34.12 | 32.95 | 34.11 | 244,749 | +1.18(+3.57%) |
Aug 20, 2009 | 33.33 | 33.74 | 32.71 | 32.93 | 221,690 | -0.39(-1.17%) |
Aug 19, 2009 | 32.07 | 33.32 | 32.00 | 33.32 | 274,866 | +0.86(+2.65%) |
Aug 18, 2009 | 33.54 | 33.54 | 32.25 | 32.46 | 416,733 | -1.47(-4.32%) |
Aug 17, 2009 | 34.16 | 34.16 | 33.05 | 33.93 | 170,143 | -0.62(-1.78%) |
Aug 14, 2009 | 34.62 | 34.77 | 33.97 | 34.54 | 194,131 | +0.11(+0.32%) |
Aug 13, 2009 | 34.60 | 34.72 | 33.96 | 34.44 | 159,873 | +0.44(+1.30%) |
Aug 12, 2009 | 33.41 | 34.51 | 33.13 | 33.99 | 252,907 | +0.01(+0.03%) |
Aug 11, 2009 | 34.70 | 34.70 | 33.65 | 33.98 | 243,038 | -0.68(-1.96%) |
Aug 10, 2009 | 34.88 | 35.01 | 34.51 | 34.66 | 179,638 | -0.49(-1.39%) |
Aug 07, 2009 | 36.58 | 36.58 | 34.86 | 35.15 | 284,830 | -0.72(-2.02%) |
Aug 06, 2009 | 37.49 | 37.77 | 35.53 | 35.87 | 424,193 | -0.62(-1.69%) |
Aug 05, 2009 | 37.04 | 37.65 | 36.36 | 36.49 | 313,369 | +0.04(+0.10%) |
Aug 04, 2009 | 36.03 | 36.84 | 35.43 | 36.45 | 369,956 | +0.52(+1.43%) |
Aug 03, 2009 | 35.85 | 36.23 | 35.70 | 35.94 | 307,936 | +0.12(+0.33%) |
Jul 31, 2009 | 35.11 | 36.00 | 35.03 | 35.82 | 479,731 | +0.45(+1.28%) |
Jul 30, 2009 | 35.27 | 35.72 | 35.07 | 35.37 | 237,585 | +0.34(+0.98%) |
Jul 29, 2009 | 35.62 | 35.83 | 34.91 | 35.02 | 342,075 | -0.79(-2.20%) |
Jul 28, 2009 | 36.22 | 36.22 | 35.43 | 35.81 | 224,215 | -0.24(-0.68%) |
Jul 27, 2009 | 36.44 | 36.73 | 36.00 | 36.06 | 184,481 | -0.69(-1.87%) |
Jul 24, 2009 | 35.45 | 36.79 | 35.40 | 36.74 | 254 | +1.38(+3.92%) |
Jul 23, 2009 | 34.84 | 35.38 | 34.56 | 35.36 | 252,470 | +0.41(+1.16%) |
Jul 22, 2009 | 35.18 | 35.30 | 34.58 | 34.95 | 178,501 | -0.27(-0.77%) |
Jul 21, 2009 | 35.56 | 35.56 | 34.70 | 35.22 | 135,161 | +0.12(+0.33%) |
Jul 20, 2009 | 34.89 | 35.21 | 34.68 | 35.11 | 183,783 | +0.22(+0.62%) |
Jul 17, 2009 | 35.47 | 35.56 | 34.62 | 34.89 | 171,417 | -0.50(-1.41%) |
Jul 16, 2009 | 35.37 | 35.59 | 34.64 | 35.39 | 92,977 | +0.04(+0.10%) |
Jul 15, 2009 | 34.96 | 35.68 | 34.72 | 35.35 | 180,873 | +0.76(+2.20%) |
Jul 14, 2009 | 34.67 | 35.14 | 34.39 | 34.59 | 177,698 | +0.03(+0.08%) |
Jul 13, 2009 | 33.66 | 34.56 | 33.55 | 34.56 | 538,241 | +1.57(+4.74%) |
Jul 10, 2009 | 32.90 | 33.21 | 32.70 | 33.00 | 121,734 | -0.33(-1.00%) |
Jul 09, 2009 | 33.55 | 33.55 | 32.97 | 33.33 | 126,778 | +0.05(+0.14%) |
Jul 08, 2009 | 33.96 | 34.28 | 32.74 | 33.29 | 237,186 | -0.54(-1.60%) |
Jul 07, 2009 | 34.53 | 34.62 | 33.83 | 33.83 | 184,286 | -0.70(-2.02%) |
Jul 06, 2009 | 35.24 | 35.38 | 33.94 | 34.53 | 390,899 | -1.39(-3.88%) |
Jul 02, 2009 | 37.41 | 37.41 | 35.87 | 35.92 | 229,590 | -1.85(-4.91%) |
Jul 01, 2009 | 36.76 | 38.62 | 36.51 | 37.77 | 359,493 | +1.30(+3.57%) |
Jun 30, 2009 | 36.82 | 37.11 | 36.02 | 36.47 | 473,750 | -0.30(-0.81%) |
Jun 29, 2009 | 36.06 | 36.84 | 35.90 | 36.77 | 574,717 | +1.10(+3.09%) |
Jun 26, 2009 | 37.09 | 37.29 | 35.67 | 35.67 | 1,972,624 | -1.77(-4.74%) |
Jun 25, 2009 | 36.69 | 37.44 | 36.64 | 37.44 | 278,042 | +1.37(+3.79%) |
Jun 24, 2009 | 35.39 | 36.07 | 35.20 | 36.07 | 295,686 | +0.90(+2.57%) |
Jun 23, 2009 | 34.93 | 35.29 | 34.71 | 35.17 | 222,125 | +0.39(+1.12%) |
Jun 22, 2009 | 35.97 | 36.19 | 34.63 | 34.78 | 296,565 | -1.50(-4.14%) |
Jun 19, 2009 | 36.19 | 36.88 | 36.08 | 36.28 | 245,757 | +0.29(+0.80%) |
Jun 18, 2009 | 35.50 | 36.03 | 35.13 | 35.99 | 203,528 | +0.71(+2.00%) |
Jun 17, 2009 | 34.70 | 35.91 | 34.70 | 35.29 | 273,995 | +0.59(+1.69%) |
Jun 16, 2009 | 35.72 | 36.15 | 34.66 | 34.70 | 307,970 | -1.03(-2.89%) |
Jun 15, 2009 | 37.27 | 37.49 | 35.36 | 35.73 | 208,537 | -1.78(-4.75%) |
Jun 12, 2009 | 37.30 | 37.56 | 36.59 | 37.51 | 199,939 | +0.37(+1.00%) |
Jun 11, 2009 | 36.30 | 37.53 | 36.19 | 37.14 | 357,638 | +0.84(+2.32%) |
Jun 10, 2009 | 37.03 | 37.09 | 35.59 | 36.30 | 267,262 | -0.37(-1.01%) |
Jun 09, 2009 | 36.37 | 36.85 | 36.32 | 36.67 | 215,111 | +0.61(+1.68%) |
Jun 08, 2009 | 36.52 | 36.57 | 35.69 | 36.06 | 348,068 | -0.49(-1.34%) |
Jun 05, 2009 | 36.73 | 37.07 | 36.21 | 36.55 | 243,751 | -0.17(-0.47%) |
Jun 04, 2009 | 35.84 | 36.78 | 35.80 | 36.73 | 186,512 | +0.92(+2.58%) |
Jun 03, 2009 | 36.93 | 36.93 | 34.84 | 35.80 | 249,408 | -1.31(-3.53%) |
Jun 02, 2009 | 37.16 | 37.79 | 36.87 | 37.11 | 273,295 | -0.39(-1.04%) |
Jun 01, 2009 | 36.67 | 37.60 | 35.61 | 37.50 | 269,227 | +1.41(+3.91%) |
May 29, 2009 | 34.66 | 36.82 | 34.66 | 36.09 | 394,294 | +1.45(+4.18%) |
May 28, 2009 | 33.93 | 35.02 | 33.42 | 34.64 | 326,973 | +0.78(+2.30%) |
May 27, 2009 | 33.78 | 34.68 | 33.78 | 33.87 | 515,632 | -0.14(-0.43%) |
May 26, 2009 | 32.61 | 34.02 | 32.26 | 34.01 | 263,854 | +1.19(+3.64%) |
May 22, 2009 | 33.30 | 33.50 | 32.82 | 32.82 | 147,380 | -0.16(-0.49%) |
May 21, 2009 | 33.48 | 34.18 | 32.57 | 32.98 | 236,988 | -0.63(-1.88%) |
May 20, 2009 | 33.34 | 34.59 | 33.27 | 33.61 | 401,962 | +0.45(+1.36%) |
May 19, 2009 | 33.71 | 34.17 | 33.07 | 33.16 | 742,278 | -0.66(-1.95%) |
May 18, 2009 | 33.63 | 34.32 | 33.33 | 33.82 | 309,203 | +0.20(+0.59%) |
May 15, 2009 | 34.07 | 34.64 | 33.40 | 33.62 | 321,407 | -0.51(-1.48%) |
May 14, 2009 | 33.79 | 34.31 | 33.26 | 34.13 | 362,188 | +0.20(+0.59%) |
May 13, 2009 | 34.93 | 34.93 | 33.78 | 33.93 | 348,368 | -1.80(-5.04%) |
May 12, 2009 | 36.40 | 36.51 | 34.03 | 35.73 | 657,603 | -1.38(-3.71%) |
May 11, 2009 | 36.82 | 37.70 | 35.89 | 37.11 | 1,244,964 | +3.03(+8.90%) |
May 08, 2009 | 33.64 | 35.02 | 33.55 | 34.07 | 444,636 | +0.86(+2.59%) |
May 07, 2009 | 33.20 | 33.41 | 32.76 | 33.21 | 290,859 | +0.49(+1.49%) |
May 06, 2009 | 33.11 | 33.21 | 32.15 | 32.73 | 363,941 | +0.10(+0.30%) |
May 05, 2009 | 33.19 | 33.56 | 32.37 | 32.63 | 325,331 | -0.92(-2.75%) |
May 04, 2009 | 32.26 | 33.70 | 32.26 | 33.55 | 464,400 | +1.53(+4.78%) |
May 01, 2009 | 31.85 | 32.26 | 31.56 | 32.02 | 347,520 | +0.17(+0.54%) |
Apr 30, 2009 | 30.63 | 32.08 | 30.47 | 31.85 | 608,664 | +1.22(+3.99%) |
Apr 29, 2009 | 29.20 | 30.66 | 29.20 | 30.63 | 377,415 | +1.74(+6.01%) |
Apr 28, 2009 | 28.04 | 29.54 | 27.89 | 28.89 | 331,920 | +0.61(+2.14%) |
Apr 27, 2009 | 28.25 | 28.77 | 28.09 | 28.28 | 138,961 | -0.39(-1.36%) |
Apr 24, 2009 | 28.68 | 28.95 | 28.44 | 28.67 | 239,927 | +0.41(+1.44%) |
Apr 23, 2009 | 28.08 | 28.76 | 27.87 | 28.27 | 261,420 | +0.28(+1.00%) |
Apr 22, 2009 | 27.96 | 28.67 | 27.80 | 27.98 | 247,929 | -0.35(-1.25%) |
Apr 21, 2009 | 27.70 | 28.45 | 27.60 | 28.34 | 248,956 | +0.59(+2.12%) |
Apr 20, 2009 | 28.26 | 28.50 | 27.55 | 27.75 | 320,397 | -0.72(-2.54%) |
Apr 17, 2009 | 29.04 | 29.63 | 28.43 | 28.47 | 340,755 | -0.63(-2.18%) |
Apr 16, 2009 | 28.59 | 29.22 | 28.05 | 29.11 | 304,468 | +0.98(+3.47%) |
Apr 15, 2009 | 27.15 | 28.18 | 26.95 | 28.13 | 297,969 | +0.76(+2.78%) |
Apr 14, 2009 | 27.53 | 27.89 | 27.14 | 27.37 | 234,412 | -0.41(-1.47%) |
Apr 13, 2009 | 28.20 | 28.23 | 27.03 | 27.78 | 228,866 | -0.60(-2.10%) |
Apr 09, 2009 | 27.56 | 28.49 | 27.38 | 28.37 | 351,026 | +1.38(+5.09%) |
Apr 08, 2009 | 25.72 | 27.02 | 25.66 | 27.00 | 266,793 | +1.42(+5.55%) |
Apr 07, 2009 | 25.69 | 25.87 | 25.33 | 25.58 | 288,970 | -0.44(-1.70%) |
Apr 06, 2009 | 25.84 | 26.19 | 25.70 | 26.02 | 317,758 | +0.01(+0.03%) |
Apr 03, 2009 | 25.93 | 26.42 | 25.09 | 26.01 | 335,999 | +0.17(+0.67%) |
Apr 02, 2009 | 25.34 | 26.38 | 25.34 | 25.84 | 379,500 | +0.94(+3.78%) |
Apr 01, 2009 | 24.65 | 25.07 | 24.29 | 24.90 | 301,119 | +0.05(+0.22%) |
Mar 31, 2009 | 24.76 | 25.45 | 24.54 | 24.85 | 234,958 | +0.50(+2.04%) |
Mar 30, 2009 | 24.65 | 24.78 | 23.86 | 24.35 | 301,502 | -1.11(-4.37%) |
Mar 26, 2009 | 24.92 | 25.56 | 24.59 | 25.46 | 264,549 | +0.90(+3.65%) |
Mar 25, 2009 | 24.66 | 25.30 | 23.94 | 24.56 | 213,259 | +0.12(+0.48%) |
Mar 24, 2009 | 25.18 | 25.34 | 24.17 | 24.45 | 340,844 | -1.04(-4.08%) |
Mar 23, 2009 | 24.97 | 25.49 | 24.88 | 25.49 | 199,318 | +1.48(+6.18%) |
Mar 20, 2009 | 24.93 | 24.98 | 23.98 | 24.00 | 397,540 | -0.86(-3.44%) |
Mar 19, 2009 | 24.34 | 25.04 | 24.15 | 24.86 | 286,013 | +0.57(+2.37%) |
Mar 18, 2009 | 23.73 | 24.30 | 23.07 | 24.28 | 484,657 | +0.57(+2.40%) |
Mar 17, 2009 | 23.51 | 23.71 | 22.70 | 23.71 | 486,728 | +0.27(+1.16%) |
Mar 16, 2009 | 23.03 | 24.27 | 23.01 | 23.44 | 440,835 | +0.46(+2.01%) |
Mar 13, 2009 | 23.02 | 23.10 | 22.19 | 22.98 | 0 | +0.24(+1.03%) |
Mar 12, 2009 | 22.12 | 22.93 | 21.88 | 22.75 | 538,632 | +0.57(+2.57%) |
Mar 11, 2009 | 22.44 | 22.79 | 21.75 | 22.18 | 322,839 | -0.21(-0.93%) |
Mar 10, 2009 | 21.39 | 22.66 | 21.39 | 22.38 | 438,118 | +1.52(+7.29%) |
Mar 09, 2009 | 20.72 | 21.94 | 20.69 | 20.86 | 216,731 | -0.21(-0.99%) |
Mar 06, 2009 | 21.18 | 22.23 | 20.67 | 21.07 | 0 | -0.12(-0.55%) |
Mar 05, 2009 | 21.63 | 21.80 | 20.84 | 21.19 | 163,674 | -0.74(-3.38%) |
Mar 04, 2009 | 21.28 | 22.32 | 21.28 | 21.93 | 597,382 | +0.65(+3.06%) |