Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.48 | 37.83 | 36.24 | 36.47 | 175,002 | -1.11(-2.96%) |
Apr 29, 2010 | 37.44 | 37.67 | 37.01 | 37.59 | 85,247 | +0.67(+1.82%) |
Apr 28, 2010 | 36.58 | 37.18 | 35.99 | 36.92 | 203,236 | +0.66(+1.82%) |
Apr 27, 2010 | 37.60 | 37.79 | 36.16 | 36.26 | 138,790 | -1.78(-4.68%) |
Apr 26, 2010 | 38.41 | 38.41 | 37.79 | 38.04 | 87,617 | -0.24(-0.62%) |
Apr 23, 2010 | 36.80 | 38.31 | 36.75 | 38.27 | 170,621 | +1.77(+4.84%) |
Apr 22, 2010 | 35.61 | 36.71 | 35.58 | 36.51 | 83,026 | +0.19(+0.53%) |
Apr 21, 2010 | 36.07 | 36.51 | 36.07 | 36.32 | 84,976 | +0.07(+0.18%) |
Apr 20, 2010 | 35.81 | 36.59 | 35.29 | 36.25 | 97,832 | +0.73(+2.06%) |
Apr 19, 2010 | 35.63 | 35.93 | 35.16 | 35.52 | 97,114 | -0.43(-1.21%) |
Apr 16, 2010 | 36.84 | 37.13 | 35.95 | 35.95 | 109,733 | -0.89(-2.42%) |
Apr 15, 2010 | 35.59 | 36.84 | 35.59 | 36.84 | 51,744 | +0.98(+2.72%) |
Apr 14, 2010 | 35.51 | 35.92 | 35.51 | 35.87 | 43,317 | +0.29(+0.82%) |
Apr 13, 2010 | 35.52 | 35.78 | 35.23 | 35.58 | 75,663 | -0.08(-0.22%) |
Apr 12, 2010 | 35.09 | 35.74 | 35.04 | 35.66 | 82,136 | +0.41(+1.16%) |
Apr 09, 2010 | 34.93 | 35.30 | 34.82 | 35.25 | 75,812 | +0.22(+0.62%) |
Apr 08, 2010 | 34.56 | 35.22 | 34.43 | 35.03 | 71,890 | +0.42(+1.22%) |
Apr 07, 2010 | 34.60 | 35.23 | 34.28 | 34.61 | 75,238 | -0.23(-0.66%) |
Apr 06, 2010 | 34.80 | 35.06 | 34.73 | 34.84 | 60,820 | +0.00(+0.00%) |
Apr 05, 2010 | 34.41 | 35.01 | 33.98 | 34.84 | 83,717 | +0.86(+2.54%) |
Apr 01, 2010 | 34.27 | 33.98 | 33.98 | 33.98 | 186,166 | -0.20(-0.58%) |
Mar 31, 2010 | 34.74 | 35.68 | 34.17 | 34.17 | 262,926 | -0.82(-2.35%) |
Mar 30, 2010 | 35.62 | 36.14 | 34.93 | 35.00 | 253,835 | -0.80(-2.23%) |
Mar 29, 2010 | 34.96 | 36.12 | 34.82 | 35.80 | 205,661 | +1.15(+3.31%) |
Mar 26, 2010 | 34.02 | 35.06 | 34.02 | 34.65 | 164,464 | +0.32(+0.94%) |
Mar 25, 2010 | 32.82 | 35.26 | 32.82 | 34.33 | 515,475 | +1.64(+5.02%) |
Mar 24, 2010 | 32.78 | 32.90 | 32.33 | 32.68 | 258,866 | -0.17(-0.52%) |
Mar 23, 2010 | 33.60 | 33.68 | 32.79 | 32.86 | 323,155 | -0.74(-2.22%) |
Mar 22, 2010 | 33.54 | 33.88 | 33.49 | 33.60 | 177,273 | -0.16(-0.47%) |
Mar 19, 2010 | 34.06 | 34.35 | 33.52 | 33.76 | 375,183 | -0.47(-1.39%) |
Mar 18, 2010 | 34.93 | 34.96 | 33.88 | 34.23 | 249,644 | -0.68(-1.94%) |
Mar 17, 2010 | 35.57 | 35.79 | 34.62 | 34.91 | 286,625 | -0.64(-1.80%) |
Mar 16, 2010 | 37.04 | 37.04 | 35.31 | 35.55 | 124,458 | -1.09(-2.99%) |
Mar 15, 2010 | 36.47 | 36.74 | 36.44 | 36.65 | 73,911 | -0.11(-0.30%) |
Mar 12, 2010 | 36.11 | 36.92 | 36.11 | 36.76 | 162,245 | +0.81(+2.26%) |
Mar 11, 2010 | 36.09 | 36.22 | 35.78 | 35.95 | 117,906 | -0.45(-1.23%) |
Mar 10, 2010 | 35.93 | 36.74 | 35.93 | 36.39 | 126,048 | +0.44(+1.23%) |
Mar 09, 2010 | 35.99 | 36.09 | 35.53 | 35.95 | 58,071 | +0.05(+0.15%) |
Mar 08, 2010 | 35.29 | 35.95 | 35.23 | 35.90 | 34,087 | +0.46(+1.30%) |
Mar 05, 2010 | 35.33 | 35.95 | 35.22 | 35.44 | 63,865 | +0.42(+1.20%) |
Mar 04, 2010 | 34.33 | 35.18 | 34.33 | 35.02 | 74,645 | +0.55(+1.59%) |
Mar 03, 2010 | 35.27 | 35.26 | 34.18 | 34.47 | 88,296 | -0.80(-2.28%) |
Mar 02, 2010 | 35.25 | 35.67 | 35.14 | 35.27 | 39,067 | +0.14(+0.39%) |
Mar 01, 2010 | 35.18 | 35.23 | 34.39 | 35.14 | 93,013 | -0.04(-0.11%) |
Feb 26, 2010 | 34.25 | 35.36 | 33.96 | 35.18 | 131,021 | +0.93(+2.71%) |
Feb 25, 2010 | 33.61 | 34.34 | 33.61 | 34.25 | 127,606 | +0.07(+0.19%) |
Feb 24, 2010 | 33.88 | 34.26 | 33.52 | 34.18 | 100,846 | +0.57(+1.69%) |
Feb 23, 2010 | 33.80 | 34.00 | 33.44 | 33.61 | 56,338 | -0.24(-0.72%) |
Feb 22, 2010 | 33.84 | 34.19 | 33.70 | 33.86 | 77,415 | +0.13(+0.37%) |
Feb 19, 2010 | 34.09 | 34.09 | 33.09 | 33.73 | 189,001 | -0.04(-0.12%) |
Feb 18, 2010 | 33.41 | 34.36 | 33.41 | 33.77 | 94,958 | +0.10(+0.29%) |
Feb 17, 2010 | 33.94 | 34.19 | 33.50 | 33.67 | 82,092 | +0.06(+0.18%) |
Feb 16, 2010 | 33.53 | 33.72 | 33.20 | 33.61 | 99,569 | +0.13(+0.39%) |
Feb 12, 2010 | 33.32 | 33.48 | 33.48 | 33.48 | 84,662 | +0.10(+0.30%) |
Feb 11, 2010 | 32.84 | 37.47 | 32.45 | 33.38 | 271,650 | +0.54(+1.65%) |
Feb 10, 2010 | 32.77 | 33.03 | 32.65 | 32.84 | 113,216 | +0.24(+0.75%) |
Feb 09, 2010 | 31.25 | 32.65 | 31.25 | 32.60 | 111,937 | +1.52(+4.88%) |
Feb 08, 2010 | 31.39 | 31.39 | 30.81 | 31.08 | 162,859 | -0.14(-0.44%) |
Feb 05, 2010 | 31.44 | 31.55 | 30.28 | 31.22 | 225,532 | -0.24(-0.78%) |
Feb 04, 2010 | 32.55 | 32.61 | 31.44 | 31.46 | 116,964 | -1.40(-4.27%) |
Feb 03, 2010 | 33.36 | 33.65 | 32.71 | 32.87 | 171,570 | -0.73(-2.16%) |
Feb 02, 2010 | 32.70 | 33.72 | 32.55 | 33.59 | 238,878 | +1.69(+5.31%) |
Feb 01, 2010 | 31.83 | 32.62 | 31.44 | 31.90 | 148,078 | +0.05(+0.17%) |
Jan 29, 2010 | 32.66 | 33.26 | 31.68 | 31.85 | 662,878 | -0.26(-0.81%) |
Jan 28, 2010 | 32.55 | 32.80 | 31.75 | 32.11 | 258,471 | -0.41(-1.25%) |
Jan 27, 2010 | 32.97 | 33.46 | 32.43 | 32.51 | 274,081 | -0.86(-2.59%) |
Jan 26, 2010 | 33.73 | 34.12 | 33.28 | 33.38 | 263,234 | -0.47(-1.40%) |
Jan 25, 2010 | 34.06 | 34.46 | 33.69 | 33.85 | 320,398 | +0.03(+0.08%) |
Jan 22, 2010 | 34.67 | 34.73 | 33.54 | 33.82 | 348,057 | -0.76(-2.19%) |
Jan 21, 2010 | 35.41 | 35.41 | 34.15 | 34.58 | 95,522 | -0.73(-2.07%) |
Jan 20, 2010 | 35.51 | 35.80 | 34.86 | 35.31 | 204,146 | -0.53(-1.49%) |
Jan 19, 2010 | 35.71 | 36.12 | 35.61 | 35.85 | 191,379 | +0.06(+0.17%) |
Jan 15, 2010 | 36.07 | 35.79 | 35.79 | 35.79 | 152,483 | -0.21(-0.59%) |
Jan 14, 2010 | 35.42 | 36.09 | 35.42 | 36.00 | 182,837 | +0.44(+1.24%) |
Jan 13, 2010 | 35.42 | 35.83 | 35.42 | 35.56 | 224,160 | -0.05(-0.13%) |
Jan 12, 2010 | 35.99 | 36.48 | 35.52 | 35.60 | 216,852 | -1.03(-2.82%) |
Jan 11, 2010 | 37.50 | 37.92 | 36.16 | 36.64 | 185,525 | -0.78(-2.10%) |
Jan 08, 2010 | 37.75 | 37.83 | 37.25 | 37.42 | 86,288 | -0.23(-0.61%) |
Jan 07, 2010 | 37.77 | 37.96 | 37.65 | 37.65 | 231,363 | -0.13(-0.35%) |
Jan 06, 2010 | 36.65 | 37.88 | 36.65 | 37.79 | 45,118 | +1.07(+2.93%) |
Jan 05, 2010 | 36.37 | 37.39 | 36.37 | 36.71 | 67,100 | +0.29(+0.80%) |
Jan 04, 2010 | 34.82 | 36.56 | 34.75 | 36.42 | 80,638 | +2.27(+6.66%) |
Dec 31, 2009 | 34.50 | 34.15 | 34.15 | 34.15 | 25,338 | -0.26(-0.77%) |
Dec 30, 2009 | 34.34 | 34.73 | 34.33 | 34.41 | 31,513 | -0.26(-0.74%) |
Dec 29, 2009 | 34.83 | 35.18 | 34.46 | 34.67 | 27,296 | -0.23(-0.66%) |
Dec 28, 2009 | 35.12 | 35.18 | 34.80 | 34.90 | 32,895 | +0.07(+0.19%) |
Dec 24, 2009 | 34.95 | 35.14 | 34.53 | 34.83 | 16,239 | -0.30(-0.86%) |
Dec 23, 2009 | 34.91 | 35.18 | 34.50 | 35.14 | 128,953 | +0.36(+1.04%) |
Dec 22, 2009 | 35.31 | 35.31 | 34.75 | 34.77 | 138,585 | -0.38(-1.07%) |
Dec 21, 2009 | 35.76 | 36.13 | 35.06 | 35.15 | 103,486 | -0.36(-1.02%) |
Dec 18, 2009 | 36.11 | 36.20 | 34.48 | 35.51 | 119,895 | -0.40(-1.12%) |
Dec 17, 2009 | 36.05 | 37.09 | 35.62 | 35.91 | 140,795 | -0.44(-1.21%) |
Dec 16, 2009 | 36.77 | 36.90 | 35.84 | 36.36 | 121,261 | -0.41(-1.11%) |
Dec 15, 2009 | 36.10 | 36.87 | 35.79 | 36.76 | 65,707 | +0.76(+2.11%) |
Dec 14, 2009 | 35.52 | 36.22 | 35.51 | 36.01 | 99,164 | +1.12(+3.21%) |
Dec 11, 2009 | 34.04 | 34.90 | 33.51 | 34.89 | 130,982 | +1.38(+4.11%) |
Dec 10, 2009 | 33.74 | 33.90 | 33.07 | 33.51 | 73,374 | +0.00(+0.00%) |
Dec 09, 2009 | 33.76 | 33.94 | 33.28 | 33.51 | 53,692 | -0.35(-1.03%) |
Dec 08, 2009 | 34.62 | 34.62 | 33.80 | 33.86 | 97,100 | -1.01(-2.89%) |
Dec 07, 2009 | 35.43 | 35.43 | 34.76 | 34.87 | 56,606 | -0.59(-1.65%) |
Dec 04, 2009 | 35.43 | 35.63 | 35.00 | 35.45 | 103,288 | +0.37(+1.05%) |
Dec 03, 2009 | 35.90 | 36.09 | 34.79 | 35.08 | 115,677 | -0.45(-1.26%) |
Dec 02, 2009 | 34.46 | 35.64 | 34.46 | 35.53 | 334,657 | +1.02(+2.94%) |
Dec 01, 2009 | 32.30 | 34.56 | 32.24 | 34.52 | 128,917 | +2.41(+7.51%) |
Nov 30, 2009 | 31.71 | 32.16 | 31.58 | 32.10 | 100,713 | +0.53(+1.69%) |
Nov 27, 2009 | 31.52 | 31.80 | 31.37 | 31.57 | 40,055 | -0.86(-2.66%) |
Nov 25, 2009 | 31.62 | 32.54 | 31.57 | 32.43 | 68,828 | +1.14(+3.64%) |
Nov 24, 2009 | 31.33 | 31.99 | 31.14 | 31.29 | 97,052 | +0.16(+0.53%) |
Nov 23, 2009 | 30.71 | 31.71 | 30.70 | 31.13 | 111,687 | +0.80(+2.65%) |
Nov 20, 2009 | 30.29 | 30.42 | 29.87 | 30.32 | 73,492 | -0.21(-0.69%) |
Nov 19, 2009 | 30.98 | 31.01 | 30.25 | 30.54 | 140,521 | -0.74(-2.38%) |
Nov 18, 2009 | 30.81 | 31.52 | 30.81 | 31.28 | 221,607 | +0.47(+1.52%) |
Nov 17, 2009 | 30.71 | 31.04 | 30.62 | 30.81 | 97,578 | +0.01(+0.04%) |
Nov 16, 2009 | 30.32 | 31.08 | 30.32 | 30.80 | 63,270 | +0.34(+1.13%) |
Nov 13, 2009 | 29.98 | 30.47 | 29.69 | 30.46 | 84,314 | +0.63(+2.12%) |
Nov 12, 2009 | 29.98 | 30.04 | 29.79 | 29.82 | 167,635 | +0.00(+0.00%) |
Nov 11, 2009 | 29.68 | 29.94 | 29.68 | 29.82 | 79,300 | +0.30(+1.00%) |
Nov 10, 2009 | 29.41 | 29.94 | 29.38 | 29.53 | 124,218 | -0.20(-0.67%) |
Nov 09, 2009 | 29.06 | 29.92 | 29.05 | 29.72 | 49,260 | +0.82(+2.85%) |
Nov 06, 2009 | 28.69 | 28.98 | 28.26 | 28.90 | 120,246 | +0.35(+1.22%) |
Nov 05, 2009 | 28.48 | 28.78 | 28.29 | 28.55 | 159,319 | +0.27(+0.96%) |
Nov 04, 2009 | 28.43 | 28.53 | 28.05 | 28.28 | 165,437 | +0.11(+0.37%) |
Nov 03, 2009 | 27.35 | 28.27 | 27.35 | 28.18 | 96,178 | +0.30(+1.06%) |
Nov 02, 2009 | 27.17 | 28.45 | 27.06 | 27.88 | 118,917 | +1.06(+3.96%) |
Oct 30, 2009 | 28.41 | 28.64 | 26.80 | 26.82 | 437,177 | -2.11(-7.29%) |
Oct 29, 2009 | 28.71 | 29.51 | 28.04 | 28.93 | 197,565 | +1.40(+5.08%) |
Oct 28, 2009 | 27.73 | 28.59 | 27.46 | 27.53 | 160,072 | -0.01(-0.02%) |
Oct 27, 2009 | 28.08 | 28.44 | 27.41 | 27.54 | 99,064 | -0.64(-2.27%) |
Oct 26, 2009 | 28.86 | 29.29 | 28.15 | 28.18 | 75,358 | -0.88(-3.04%) |
Oct 23, 2009 | 29.07 | 29.40 | 28.77 | 29.06 | 162,047 | -1.01(-3.35%) |
Oct 22, 2009 | 30.87 | 30.87 | 29.67 | 30.07 | 131,979 | -0.80(-2.60%) |
Oct 21, 2009 | 31.08 | 31.64 | 30.76 | 30.87 | 124,477 | -0.12(-0.38%) |
Oct 20, 2009 | 30.45 | 31.00 | 30.42 | 30.99 | 446,792 | +0.62(+2.04%) |
Oct 19, 2009 | 29.95 | 30.44 | 29.95 | 30.37 | 101,974 | +0.38(+1.27%) |
Oct 16, 2009 | 29.71 | 30.34 | 29.58 | 29.99 | 73,565 | +0.29(+0.98%) |
Oct 15, 2009 | 30.53 | 30.59 | 29.69 | 29.70 | 124,843 | -0.74(-2.45%) |
Oct 14, 2009 | 30.75 | 30.75 | 30.02 | 30.44 | 151,815 | +0.45(+1.52%) |
Oct 13, 2009 | 29.71 | 30.21 | 29.57 | 29.99 | 114,011 | +0.33(+1.11%) |
Oct 12, 2009 | 29.41 | 29.71 | 29.28 | 29.66 | 39,600 | +0.63(+2.16%) |
Oct 09, 2009 | 29.63 | 29.66 | 28.87 | 29.03 | 77,816 | -0.46(-1.56%) |
Oct 08, 2009 | 29.47 | 29.63 | 29.09 | 29.49 | 110,651 | +0.00(+0.00%) |
Oct 07, 2009 | 29.47 | 29.52 | 29.25 | 29.49 | 44,303 | +0.07(+0.25%) |
Oct 06, 2009 | 28.99 | 29.66 | 28.99 | 29.42 | 62,933 | +0.57(+1.99%) |
Oct 05, 2009 | 27.81 | 28.93 | 27.69 | 28.85 | 117,017 | +1.23(+4.46%) |
Oct 02, 2009 | 27.25 | 27.79 | 27.20 | 27.62 | 53,461 | +0.08(+0.29%) |
Oct 01, 2009 | 28.16 | 28.76 | 27.40 | 27.54 | 128,135 | -0.58(-2.06%) |
Sep 30, 2009 | 28.57 | 28.64 | 28.11 | 28.12 | 80,016 | -0.31(-1.09%) |
Sep 29, 2009 | 28.26 | 28.56 | 28.16 | 28.43 | 38,107 | +0.39(+1.39%) |
Sep 28, 2009 | 27.37 | 28.12 | 27.35 | 28.04 | 63,572 | +0.73(+2.65%) |
Sep 25, 2009 | 27.20 | 27.35 | 26.85 | 27.31 | 111,912 | +0.26(+0.95%) |
Sep 24, 2009 | 27.34 | 27.37 | 26.61 | 27.06 | 113,855 | -0.24(-0.89%) |
Sep 23, 2009 | 28.91 | 28.91 | 27.18 | 27.30 | 94,044 | -1.72(-5.93%) |
Sep 22, 2009 | 28.94 | 29.11 | 28.76 | 29.02 | 39,097 | +0.14(+0.50%) |
Sep 21, 2009 | 28.63 | 28.92 | 28.35 | 28.87 | 35,764 | -0.09(-0.30%) |
Sep 18, 2009 | 29.01 | 29.01 | 28.39 | 28.96 | 106,028 | +0.19(+0.66%) |
Sep 17, 2009 | 27.69 | 28.82 | 27.69 | 28.77 | 106,484 | +1.29(+4.68%) |
Sep 16, 2009 | 27.68 | 28.17 | 27.21 | 27.48 | 64,528 | -0.57(-2.02%) |
Sep 15, 2009 | 28.07 | 28.31 | 27.96 | 28.05 | 63,879 | +0.11(+0.38%) |
Sep 14, 2009 | 28.62 | 28.71 | 27.71 | 27.95 | 76,942 | -1.00(-3.46%) |
Sep 11, 2009 | 28.47 | 29.21 | 28.47 | 28.95 | 88,150 | +0.48(+1.69%) |
Sep 10, 2009 | 27.50 | 28.49 | 27.40 | 28.47 | 105,407 | +1.26(+4.63%) |
Sep 09, 2009 | 28.12 | 28.27 | 27.10 | 27.21 | 119,164 | -0.64(-2.30%) |
Sep 08, 2009 | 27.90 | 28.15 | 27.70 | 27.85 | 37,630 | +0.54(+1.98%) |
Sep 04, 2009 | 27.00 | 27.39 | 26.68 | 27.31 | 102,776 | +0.47(+1.74%) |
Sep 03, 2009 | 26.59 | 27.10 | 26.48 | 26.84 | 97,449 | +0.29(+1.09%) |
Sep 02, 2009 | 26.23 | 26.59 | 26.14 | 26.55 | 149,994 | +0.22(+0.83%) |
Sep 01, 2009 | 26.57 | 27.10 | 26.02 | 26.33 | 159,448 | -0.76(-2.80%) |
Aug 31, 2009 | 28.28 | 28.30 | 26.96 | 27.09 | 76,276 | -1.23(-4.33%) |
Aug 28, 2009 | 28.48 | 28.48 | 28.16 | 28.31 | 66,937 | +0.04(+0.14%) |
Aug 27, 2009 | 28.05 | 28.59 | 27.75 | 28.27 | 151,692 | +0.22(+0.80%) |
Aug 26, 2009 | 28.52 | 28.70 | 28.04 | 28.05 | 136,329 | -0.66(-2.30%) |
Aug 25, 2009 | 29.00 | 29.26 | 28.57 | 28.71 | 154,922 | -0.15(-0.53%) |
Aug 24, 2009 | 29.42 | 29.99 | 28.50 | 28.86 | 243,783 | -0.01(-0.02%) |
Aug 21, 2009 | 28.04 | 29.04 | 28.02 | 28.87 | 248,065 | +0.83(+2.96%) |
Aug 20, 2009 | 28.06 | 28.27 | 28.02 | 28.04 | 40,515 | -0.02(-0.07%) |
Aug 19, 2009 | 27.64 | 28.21 | 27.39 | 28.06 | 71,307 | +0.05(+0.16%) |
Aug 18, 2009 | 28.29 | 28.47 | 27.92 | 28.01 | 213,769 | -0.43(-1.51%) |
Aug 17, 2009 | 28.76 | 28.98 | 28.29 | 28.44 | 78,562 | -0.76(-2.60%) |
Aug 14, 2009 | 29.49 | 29.49 | 29.05 | 29.20 | 93,339 | -0.29(-0.98%) |
Aug 13, 2009 | 29.30 | 29.59 | 29.28 | 29.49 | 75,959 | +0.24(+0.81%) |
Aug 12, 2009 | 29.38 | 29.72 | 29.12 | 29.25 | 37,069 | -0.09(-0.31%) |
Aug 11, 2009 | 29.46 | 29.61 | 29.01 | 29.34 | 67,062 | -0.26(-0.89%) |
Aug 10, 2009 | 29.63 | 29.91 | 29.47 | 29.61 | 95,638 | +0.07(+0.22%) |
Aug 07, 2009 | 29.16 | 29.60 | 29.16 | 29.54 | 109,681 | +0.67(+2.33%) |
Aug 06, 2009 | 29.14 | 29.31 | 28.75 | 28.87 | 47,723 | -0.14(-0.48%) |
Aug 05, 2009 | 28.80 | 29.33 | 28.58 | 29.01 | 90,283 | +0.09(+0.30%) |
Aug 04, 2009 | 29.32 | 29.32 | 28.75 | 28.92 | 83,225 | -0.40(-1.35%) |
Aug 03, 2009 | 29.65 | 29.80 | 29.12 | 29.32 | 139,938 | +0.07(+0.23%) |
Jul 31, 2009 | 29.23 | 29.86 | 28.56 | 29.25 | 705,234 | +0.15(+0.52%) |
Jul 30, 2009 | 28.32 | 29.22 | 28.27 | 29.10 | 286,402 | +0.99(+3.52%) |
Jul 29, 2009 | 27.50 | 28.11 | 27.12 | 28.11 | 143,067 | +0.69(+2.50%) |
Jul 28, 2009 | 26.46 | 27.62 | 26.46 | 27.42 | 105,087 | +0.32(+1.17%) |
Jul 27, 2009 | 27.32 | 27.35 | 26.69 | 27.11 | 113,722 | -0.22(-0.82%) |
Jul 24, 2009 | 28.18 | 28.60 | 26.95 | 27.33 | 763 | -1.11(-3.92%) |
Jul 23, 2009 | 27.30 | 28.45 | 27.11 | 28.45 | 84,665 | +1.47(+5.45%) |
Jul 22, 2009 | 27.85 | 27.94 | 26.84 | 26.98 | 60,454 | -0.98(-3.51%) |
Jul 21, 2009 | 28.53 | 28.53 | 27.03 | 27.96 | 94,805 | -0.02(-0.07%) |
Jul 20, 2009 | 27.12 | 28.55 | 26.75 | 27.98 | 128,143 | +1.19(+4.43%) |
Jul 17, 2009 | 25.60 | 27.23 | 25.52 | 26.79 | 180,338 | +1.17(+4.55%) |
Jul 16, 2009 | 26.42 | 27.42 | 25.47 | 25.63 | 312,408 | -1.23(-4.59%) |
Jul 15, 2009 | 26.14 | 26.99 | 25.78 | 26.86 | 317,721 | +1.10(+4.27%) |
Jul 14, 2009 | 25.95 | 26.24 | 25.73 | 25.76 | 307,248 | -0.03(-0.10%) |
Jul 13, 2009 | 24.83 | 25.86 | 24.77 | 25.78 | 337,873 | +1.91(+8.01%) |
Jul 10, 2009 | 23.94 | 24.01 | 23.52 | 23.87 | 61,178 | -0.15(-0.63%) |
Jul 09, 2009 | 23.67 | 24.36 | 23.67 | 24.02 | 135,110 | +0.51(+2.16%) |
Jul 08, 2009 | 25.05 | 25.05 | 23.21 | 23.52 | 155,294 | -1.38(-5.56%) |
Jul 07, 2009 | 25.49 | 25.74 | 24.84 | 24.90 | 136,081 | -0.75(-2.93%) |
Jul 06, 2009 | 25.54 | 25.70 | 25.32 | 25.65 | 134,471 | +0.05(+0.18%) |
Jul 02, 2009 | 25.62 | 25.69 | 25.26 | 25.61 | 79,835 | -0.18(-0.69%) |
Jul 01, 2009 | 25.94 | 25.94 | 25.53 | 25.78 | 112,808 | +0.08(+0.31%) |
Jun 30, 2009 | 25.80 | 25.87 | 25.54 | 25.70 | 233,161 | +0.03(+0.13%) |
Jun 29, 2009 | 25.67 | 25.76 | 25.49 | 25.67 | 56,641 | +0.13(+0.52%) |
Jun 26, 2009 | 25.77 | 27.02 | 25.25 | 25.54 | 669,681 | -0.24(-0.92%) |
Jun 25, 2009 | 24.55 | 25.78 | 24.43 | 25.78 | 169,262 | +1.62(+6.71%) |
Jun 24, 2009 | 23.74 | 24.35 | 23.25 | 24.16 | 79,270 | +0.99(+4.27%) |
Jun 23, 2009 | 23.62 | 23.62 | 23.07 | 23.17 | 170,231 | -0.56(-2.36%) |
Jun 22, 2009 | 23.87 | 24.12 | 23.67 | 23.73 | 317,679 | -0.69(-2.81%) |
Jun 19, 2009 | 23.74 | 24.53 | 23.74 | 24.41 | 111,194 | +0.61(+2.58%) |
Jun 18, 2009 | 23.68 | 23.85 | 23.42 | 23.80 | 165,904 | +0.44(+1.86%) |
Jun 17, 2009 | 23.42 | 23.71 | 22.47 | 23.36 | 164,061 | -0.36(-1.53%) |
Jun 16, 2009 | 24.25 | 24.56 | 23.51 | 23.73 | 136,803 | -0.63(-2.60%) |
Jun 15, 2009 | 25.07 | 25.07 | 24.05 | 24.36 | 111,714 | -0.76(-3.02%) |
Jun 12, 2009 | 25.32 | 25.32 | 24.82 | 25.12 | 109,316 | -0.09(-0.34%) |
Jun 11, 2009 | 25.32 | 25.36 | 24.84 | 25.20 | 253,698 | +0.07(+0.29%) |
Jun 10, 2009 | 25.18 | 25.47 | 24.94 | 25.13 | 388,422 | +0.09(+0.34%) |
Jun 09, 2009 | 25.26 | 25.26 | 24.62 | 25.05 | 275,946 | -0.03(-0.13%) |
Jun 08, 2009 | 25.07 | 25.33 | 24.86 | 25.08 | 452,679 | +0.09(+0.34%) |
Jun 05, 2009 | 24.65 | 25.63 | 24.37 | 24.99 | 785,154 | +0.80(+3.32%) |
Jun 04, 2009 | 23.66 | 24.28 | 23.40 | 24.19 | 129,126 | +0.60(+2.54%) |
Jun 03, 2009 | 24.43 | 24.43 | 23.40 | 23.59 | 317,316 | -1.09(-4.41%) |
Jun 02, 2009 | 23.36 | 24.72 | 23.36 | 24.68 | 290,874 | +1.04(+4.41%) |
Jun 01, 2009 | 22.98 | 23.89 | 22.98 | 23.63 | 173,477 | +0.72(+3.13%) |
May 29, 2009 | 22.73 | 23.23 | 22.68 | 22.92 | 108,437 | +0.45(+1.99%) |
May 28, 2009 | 22.18 | 22.51 | 22.02 | 22.47 | 223,746 | +0.54(+2.46%) |
May 27, 2009 | 22.21 | 22.57 | 21.70 | 21.93 | 189,579 | -0.26(-1.19%) |
May 26, 2009 | 21.57 | 22.36 | 21.37 | 22.19 | 180,004 | +0.61(+2.81%) |
May 22, 2009 | 21.02 | 21.87 | 20.77 | 21.59 | 240,299 | +0.59(+2.79%) |
May 21, 2009 | 21.10 | 21.33 | 20.83 | 21.00 | 153,284 | -0.68(-3.13%) |
May 20, 2009 | 21.34 | 21.83 | 21.34 | 21.68 | 295,269 | +0.31(+1.45%) |
May 19, 2009 | 20.61 | 21.43 | 20.53 | 21.37 | 252,374 | +0.54(+2.60%) |
May 18, 2009 | 20.49 | 20.93 | 20.31 | 20.83 | 166,707 | +0.40(+1.97%) |
May 15, 2009 | 19.31 | 20.69 | 19.31 | 20.43 | 442,249 | +1.03(+5.30%) |
May 14, 2009 | 19.23 | 19.44 | 18.92 | 19.40 | 186,422 | +0.18(+0.93%) |
May 13, 2009 | 19.36 | 19.60 | 19.22 | 19.22 | 332,452 | -0.42(-2.15%) |
May 12, 2009 | 19.81 | 19.90 | 19.35 | 19.64 | 371,280 | +0.08(+0.40%) |
May 11, 2009 | 20.06 | 20.10 | 19.22 | 19.56 | 407,280 | -1.18(-5.69%) |
May 08, 2009 | 21.02 | 21.66 | 20.52 | 20.74 | 495,588 | -2.85(-12.07%) |
May 07, 2009 | 23.13 | 23.65 | 23.02 | 23.59 | 632,313 | +0.67(+2.93%) |
May 06, 2009 | 23.03 | 23.13 | 22.59 | 22.92 | 334,432 | +0.11(+0.46%) |
May 05, 2009 | 22.40 | 22.94 | 22.05 | 22.81 | 362,175 | +0.50(+2.25%) |
May 04, 2009 | 21.53 | 22.40 | 21.21 | 22.31 | 487,377 | +0.78(+3.64%) |