Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 49.19 | 50.37 | 48.59 | 49.19 | 3,787,324 | +0.16(+0.33%) |
May 27, 2010 | 47.93 | 49.03 | 47.64 | 49.03 | 2,697,141 | +2.70(+5.82%) |
May 26, 2010 | 46.21 | 47.52 | 45.99 | 46.33 | 3,968,940 | +1.08(+2.39%) |
May 25, 2010 | 43.22 | 45.35 | 43.07 | 45.25 | 4,074,795 | +0.40(+0.90%) |
May 24, 2010 | 45.52 | 46.45 | 44.77 | 44.85 | 3,386,712 | -1.06(-2.30%) |
May 21, 2010 | 42.26 | 45.99 | 42.26 | 45.91 | 4,921,352 | +2.36(+5.41%) |
May 20, 2010 | 43.51 | 44.86 | 43.19 | 43.55 | 5,387,873 | -2.42(-5.26%) |
May 19, 2010 | 46.46 | 46.87 | 44.56 | 45.97 | 3,565,067 | -0.76(-1.64%) |
May 18, 2010 | 48.00 | 48.57 | 46.42 | 46.74 | 3,470,848 | -0.32(-0.67%) |
May 17, 2010 | 48.58 | 49.28 | 45.56 | 47.05 | 3,988,340 | -1.53(-3.15%) |
May 14, 2010 | 48.58 | 49.62 | 47.65 | 48.58 | 3,558,001 | -1.48(-2.95%) |
May 13, 2010 | 50.31 | 51.35 | 49.93 | 50.06 | 2,703,274 | -0.53(-1.04%) |
May 12, 2010 | 50.01 | 51.00 | 49.69 | 50.58 | 3,711,943 | +1.27(+2.58%) |
May 11, 2010 | 50.07 | 50.56 | 49.10 | 49.31 | 4,867,627 | -0.03(-0.06%) |
May 10, 2010 | 48.34 | 49.49 | 48.03 | 49.34 | 4,587,364 | +4.16(+9.21%) |
May 07, 2010 | 47.37 | 47.66 | 44.12 | 45.18 | 4,197,822 | -2.26(-4.77%) |
May 06, 2010 | 47.62 | 49.08 | 43.95 | 47.44 | 4,182,356 | +0.40(+0.85%) |
May 05, 2010 | 47.50 | 48.99 | 46.91 | 47.04 | 4,273,276 | -2.49(-5.02%) |
May 04, 2010 | 49.82 | 50.00 | 48.58 | 49.52 | 2,904,323 | -1.62(-3.17%) |
May 03, 2010 | 49.97 | 51.71 | 49.84 | 51.15 | 2,112,165 | +1.62(+3.27%) |
Apr 30, 2010 | 49.54 | 51.08 | 49.22 | 49.52 | 2,410,591 | +0.16(+0.33%) |
Apr 29, 2010 | 49.20 | 49.70 | 48.37 | 49.36 | 1,832,209 | +0.60(+1.24%) |
Apr 28, 2010 | 48.81 | 49.00 | 47.52 | 48.76 | 1,998,954 | +0.46(+0.94%) |
Apr 27, 2010 | 50.47 | 50.55 | 48.10 | 48.30 | 2,805,410 | -2.73(-5.36%) |
Apr 26, 2010 | 51.08 | 51.60 | 50.83 | 51.04 | 1,204,937 | +0.00(+0.00%) |
Apr 23, 2010 | 49.82 | 51.15 | 49.48 | 51.04 | 2,373,854 | +1.00(+1.99%) |
Apr 22, 2010 | 47.89 | 50.11 | 47.89 | 50.04 | 2,064,740 | +1.17(+2.40%) |
Apr 21, 2010 | 48.87 | 49.14 | 48.20 | 48.87 | 6,491 | -0.02(-0.03%) |
Apr 20, 2010 | 47.92 | 49.04 | 47.86 | 48.88 | 1,992,026 | +1.47(+3.09%) |
Apr 19, 2010 | 46.50 | 47.53 | 46.13 | 47.42 | 2,151,973 | +0.51(+1.09%) |
Apr 16, 2010 | 47.70 | 48.06 | 46.57 | 46.91 | 3,181,225 | -1.27(-2.64%) |
Apr 15, 2010 | 48.43 | 48.94 | 48.06 | 48.18 | 2,121,326 | -0.23(-0.48%) |
Apr 14, 2010 | 48.31 | 48.52 | 47.64 | 48.41 | 2,655,875 | +0.52(+1.08%) |
Apr 13, 2010 | 47.67 | 48.23 | 46.57 | 47.89 | 4,422,507 | +0.91(+1.94%) |
Apr 12, 2010 | 47.12 | 47.76 | 46.78 | 46.98 | 2,512,481 | -0.12(-0.25%) |
Apr 09, 2010 | 47.04 | 47.59 | 46.52 | 47.10 | 1,903,676 | +0.60(+1.30%) |
Apr 08, 2010 | 45.57 | 46.78 | 45.16 | 46.50 | 1,983,504 | +0.49(+1.06%) |
Apr 07, 2010 | 47.12 | 47.28 | 45.69 | 46.01 | 3,274,100 | -1.07(-2.26%) |
Apr 06, 2010 | 47.32 | 48.17 | 46.79 | 47.08 | 2,942,686 | -0.06(-0.13%) |
Apr 05, 2010 | 46.05 | 47.45 | 45.84 | 47.14 | 2,914,813 | +1.46(+3.20%) |
Apr 01, 2010 | 43.97 | 45.68 | 45.68 | 45.68 | 2,595,288 | +2.19(+5.02%) |
Mar 31, 2010 | 42.06 | 43.93 | 42.06 | 43.49 | 2,169,527 | +1.23(+2.91%) |
Mar 30, 2010 | 42.03 | 42.37 | 41.40 | 42.27 | 1,167,000 | +0.24(+0.57%) |
Mar 29, 2010 | 41.16 | 42.05 | 41.06 | 42.03 | 1,183,971 | +1.25(+3.07%) |
Mar 26, 2010 | 41.04 | 41.20 | 40.23 | 40.77 | 2,181,793 | -0.40(-0.97%) |
Mar 25, 2010 | 42.08 | 42.44 | 41.04 | 41.18 | 2,197,674 | -0.42(-1.00%) |
Mar 24, 2010 | 41.08 | 41.92 | 40.91 | 41.59 | 1,923,811 | +0.08(+0.20%) |
Mar 23, 2010 | 40.16 | 41.79 | 40.16 | 41.51 | 2,346,190 | +0.92(+2.26%) |
Mar 22, 2010 | 40.30 | 40.82 | 39.85 | 40.59 | 1,683,482 | -0.33(-0.81%) |
Mar 19, 2010 | 40.94 | 41.19 | 40.00 | 40.92 | 3,198,564 | -0.03(-0.08%) |
Mar 18, 2010 | 40.98 | 41.08 | 40.20 | 40.95 | 3,293,464 | -0.17(-0.41%) |
Mar 17, 2010 | 41.69 | 42.05 | 41.00 | 41.12 | 2,171,784 | -0.35(-0.86%) |
Mar 16, 2010 | 40.50 | 41.58 | 40.25 | 41.48 | 2,222,611 | +1.27(+3.17%) |
Mar 15, 2010 | 39.84 | 40.21 | 39.76 | 40.20 | 2,156,201 | -0.52(-1.29%) |
Mar 12, 2010 | 39.79 | 40.78 | 39.74 | 40.73 | 3,324,028 | +1.30(+3.31%) |
Mar 11, 2010 | 39.15 | 39.60 | 38.78 | 39.42 | 2,323,714 | +0.09(+0.24%) |
Mar 10, 2010 | 37.98 | 39.48 | 37.84 | 39.33 | 3,573,714 | +1.19(+3.12%) |
Mar 09, 2010 | 37.28 | 38.43 | 37.09 | 38.14 | 2,345,061 | +0.69(+1.83%) |
Mar 08, 2010 | 37.77 | 38.18 | 37.39 | 37.46 | 1,661,362 | -0.34(-0.90%) |
Mar 05, 2010 | 37.26 | 37.93 | 37.12 | 37.80 | 1,722,622 | +1.00(+2.71%) |
Mar 04, 2010 | 37.04 | 37.43 | 36.56 | 36.80 | 1,671,764 | -0.24(-0.65%) |
Mar 03, 2010 | 37.05 | 37.77 | 36.95 | 37.04 | 1,668,309 | +0.12(+0.33%) |
Mar 02, 2010 | 36.45 | 37.33 | 36.45 | 36.92 | 1,997,202 | +0.53(+1.46%) |
Mar 01, 2010 | 36.21 | 36.72 | 36.07 | 36.38 | 1,863,377 | +0.39(+1.07%) |
Feb 26, 2010 | 35.44 | 36.11 | 35.06 | 36.00 | 2,240,870 | -0.02(-0.04%) |
Feb 25, 2010 | 35.16 | 36.14 | 34.39 | 36.01 | 2,433,098 | +0.29(+0.80%) |
Feb 24, 2010 | 35.53 | 36.28 | 35.36 | 35.73 | 2,421,210 | +0.09(+0.26%) |
Feb 23, 2010 | 36.97 | 37.23 | 35.55 | 35.64 | 3,035,320 | -1.42(-3.83%) |
Feb 22, 2010 | 38.34 | 38.37 | 36.95 | 37.06 | 2,565,540 | -1.13(-2.97%) |
Feb 19, 2010 | 36.92 | 38.31 | 36.92 | 38.19 | 2,151,534 | +0.18(+0.47%) |
Feb 18, 2010 | 37.51 | 38.05 | 37.29 | 38.01 | 1,693,589 | +0.41(+1.09%) |
Feb 17, 2010 | 37.66 | 37.99 | 37.08 | 37.60 | 1,190,719 | -0.05(-0.14%) |
Feb 16, 2010 | 36.88 | 37.73 | 36.88 | 37.66 | 1,309,728 | +1.31(+3.61%) |
Feb 12, 2010 | 35.83 | 36.35 | 36.35 | 36.35 | 2,078,373 | -0.18(-0.49%) |
Feb 11, 2010 | 34.96 | 36.62 | 34.81 | 36.52 | 2,118,212 | +1.51(+4.32%) |
Feb 10, 2010 | 35.65 | 35.65 | 34.40 | 35.01 | 4,270,327 | -0.73(-2.03%) |
Feb 09, 2010 | 34.94 | 36.15 | 34.62 | 35.74 | 3,199,213 | +1.57(+4.61%) |
Feb 08, 2010 | 33.59 | 34.47 | 33.19 | 34.16 | 3,234,188 | +0.50(+1.49%) |
Feb 05, 2010 | 34.04 | 34.08 | 32.32 | 33.66 | 3,695,656 | -0.39(-1.13%) |
Feb 04, 2010 | 35.26 | 35.26 | 33.95 | 34.05 | 3,620,263 | -1.35(-3.82%) |
Feb 03, 2010 | 36.00 | 36.68 | 35.17 | 35.40 | 2,578,609 | -0.70(-1.95%) |
Feb 02, 2010 | 35.57 | 36.32 | 35.03 | 36.10 | 2,159,333 | +0.90(+2.57%) |
Feb 01, 2010 | 34.39 | 35.44 | 34.38 | 35.20 | 1,709,370 | +1.26(+3.71%) |
Jan 29, 2010 | 35.33 | 35.96 | 33.65 | 33.94 | 2,505,261 | -0.96(-2.76%) |
Jan 28, 2010 | 35.27 | 35.57 | 33.86 | 34.90 | 1,758,499 | -0.13(-0.37%) |
Jan 27, 2010 | 35.50 | 35.68 | 34.34 | 35.03 | 2,551,481 | -0.42(-1.18%) |
Jan 26, 2010 | 35.84 | 36.67 | 35.34 | 35.45 | 2,105,093 | -0.76(-2.09%) |
Jan 25, 2010 | 36.38 | 37.13 | 36.17 | 36.21 | 1,654,626 | +0.30(+0.84%) |
Jan 22, 2010 | 36.90 | 37.21 | 35.84 | 35.91 | 2,385,387 | -1.23(-3.32%) |
Jan 21, 2010 | 38.21 | 38.89 | 36.82 | 37.14 | 2,016,495 | -1.08(-2.83%) |
Jan 20, 2010 | 38.01 | 38.41 | 37.47 | 38.22 | 1,934,744 | -0.56(-1.45%) |
Jan 19, 2010 | 40.05 | 40.27 | 37.76 | 38.78 | 4,036,894 | -0.21(-0.53%) |
Jan 15, 2010 | 40.34 | 38.99 | 38.99 | 38.99 | 2,708,831 | -1.54(-3.81%) |
Jan 14, 2010 | 39.89 | 40.67 | 39.75 | 40.54 | 1,028,943 | +0.49(+1.21%) |
Jan 13, 2010 | 39.71 | 40.13 | 38.53 | 40.05 | 1,688,115 | +0.59(+1.49%) |
Jan 12, 2010 | 39.58 | 40.12 | 39.17 | 39.46 | 1,743,892 | -0.88(-2.18%) |
Jan 11, 2010 | 41.44 | 41.69 | 39.93 | 40.34 | 1,573,733 | -0.75(-1.82%) |
Jan 08, 2010 | 39.82 | 41.17 | 39.65 | 41.09 | 1,781,595 | +0.69(+1.72%) |
Jan 07, 2010 | 39.66 | 40.66 | 38.81 | 40.40 | 1,932,638 | +0.36(+0.89%) |
Jan 06, 2010 | 39.35 | 40.41 | 39.01 | 40.04 | 2,760,591 | +0.69(+1.75%) |
Jan 05, 2010 | 39.40 | 39.96 | 39.19 | 39.35 | 2,159,036 | +0.02(+0.04%) |
Jan 04, 2010 | 38.10 | 39.47 | 38.10 | 39.34 | 1,975,020 | +2.17(+5.83%) |
Dec 31, 2009 | 37.84 | 37.17 | 37.17 | 37.17 | 1,479,794 | -0.67(-1.77%) |
Dec 30, 2009 | 37.79 | 37.93 | 36.97 | 37.84 | 1,759,747 | -0.37(-0.97%) |
Dec 29, 2009 | 38.44 | 38.58 | 37.83 | 38.21 | 1,192,060 | -0.02(-0.06%) |
Dec 28, 2009 | 38.47 | 38.53 | 37.84 | 38.24 | 2,108,726 | +0.08(+0.20%) |
Dec 24, 2009 | 38.00 | 38.17 | 37.41 | 38.16 | 473,900 | +0.35(+0.94%) |
Dec 23, 2009 | 37.27 | 37.83 | 36.89 | 37.80 | 1,691,824 | +0.86(+2.32%) |
Dec 22, 2009 | 35.81 | 37.03 | 35.72 | 36.95 | 1,943,679 | +1.15(+3.21%) |
Dec 21, 2009 | 34.91 | 36.41 | 34.91 | 35.80 | 1,824,944 | +1.19(+3.43%) |
Dec 18, 2009 | 34.25 | 34.79 | 34.12 | 34.61 | 2,364,425 | +0.57(+1.68%) |
Dec 17, 2009 | 33.68 | 34.25 | 33.43 | 34.04 | 1,185,000 | -0.31(-0.90%) |
Dec 16, 2009 | 33.65 | 34.41 | 33.54 | 34.35 | 1,741,505 | +0.85(+2.53%) |
Dec 15, 2009 | 32.99 | 33.82 | 32.79 | 33.50 | 1,374,749 | +0.29(+0.88%) |
Dec 14, 2009 | 33.44 | 33.50 | 33.08 | 33.20 | 2,215,294 | +1.77(+5.62%) |
Dec 11, 2009 | 31.33 | 31.89 | 30.99 | 31.44 | 2,117,431 | +0.27(+0.87%) |
Dec 10, 2009 | 31.11 | 31.49 | 30.58 | 31.17 | 2,236,552 | +0.41(+1.33%) |
Dec 09, 2009 | 30.90 | 31.20 | 30.20 | 30.76 | 1,940,735 | -0.07(-0.23%) |
Dec 08, 2009 | 31.28 | 31.48 | 30.69 | 30.83 | 1,594,804 | -0.74(-2.35%) |
Dec 07, 2009 | 31.18 | 32.30 | 31.04 | 31.57 | 1,550,794 | +0.09(+0.29%) |
Dec 04, 2009 | 32.14 | 32.92 | 31.18 | 31.48 | 1,794,133 | -0.15(-0.49%) |
Dec 03, 2009 | 32.52 | 32.77 | 31.58 | 31.63 | 1,493,213 | -1.00(-3.07%) |
Dec 02, 2009 | 33.00 | 33.18 | 32.45 | 32.63 | 1,357,345 | -0.25(-0.75%) |
Dec 01, 2009 | 32.13 | 33.10 | 32.13 | 32.88 | 1,547,955 | +0.97(+3.04%) |
Nov 30, 2009 | 31.66 | 32.30 | 31.48 | 31.91 | 1,620,983 | +0.08(+0.25%) |
Nov 27, 2009 | 31.75 | 32.20 | 31.32 | 31.83 | 1,127,246 | -1.44(-4.31%) |
Nov 25, 2009 | 32.32 | 33.39 | 31.93 | 33.27 | 1,473,803 | +1.06(+3.31%) |
Nov 24, 2009 | 31.75 | 32.28 | 31.01 | 32.20 | 1,797,424 | +0.51(+1.61%) |
Nov 23, 2009 | 32.30 | 32.95 | 31.55 | 31.69 | 1,535,531 | +0.12(+0.39%) |
Nov 20, 2009 | 31.64 | 31.78 | 31.07 | 31.57 | 1,480,960 | -0.31(-0.97%) |
Nov 19, 2009 | 32.68 | 32.88 | 31.58 | 31.88 | 1,493,385 | -1.12(-3.39%) |
Nov 18, 2009 | 33.84 | 33.85 | 32.66 | 33.00 | 2,514,843 | -0.64(-1.90%) |
Nov 17, 2009 | 34.11 | 34.41 | 33.45 | 33.64 | 1,889,804 | -0.66(-1.93%) |
Nov 16, 2009 | 33.41 | 34.55 | 33.41 | 34.30 | 1,999,719 | +1.28(+3.88%) |
Nov 13, 2009 | 33.02 | 33.36 | 32.63 | 33.02 | 1,514,846 | +0.07(+0.21%) |
Nov 12, 2009 | 33.65 | 33.95 | 32.63 | 32.95 | 1,682,395 | -0.88(-2.60%) |
Nov 11, 2009 | 34.36 | 34.52 | 33.44 | 33.83 | 1,447,784 | -0.23(-0.68%) |
Nov 10, 2009 | 33.76 | 34.25 | 33.27 | 34.06 | 1,409,680 | +0.19(+0.57%) |
Nov 09, 2009 | 33.27 | 33.95 | 33.20 | 33.87 | 1,611,823 | +1.17(+3.56%) |
Nov 06, 2009 | 32.52 | 33.20 | 32.17 | 32.70 | 1,724,359 | +0.39(+1.19%) |
Nov 05, 2009 | 31.96 | 33.17 | 31.58 | 32.32 | 2,511,126 | +0.51(+1.60%) |
Nov 04, 2009 | 33.18 | 33.27 | 31.19 | 31.81 | 4,274,436 | -1.02(-3.10%) |
Nov 03, 2009 | 31.67 | 33.14 | 31.11 | 32.83 | 3,010,827 | +0.77(+2.41%) |
Nov 02, 2009 | 31.94 | 32.90 | 31.14 | 32.05 | 2,200,537 | +0.33(+1.05%) |
Oct 30, 2009 | 33.63 | 34.10 | 31.59 | 31.72 | 3,681,395 | -2.31(-6.78%) |
Oct 29, 2009 | 32.92 | 34.03 | 32.80 | 34.03 | 2,729,809 | +1.67(+5.15%) |
Oct 28, 2009 | 35.02 | 35.02 | 32.34 | 32.36 | 3,826,416 | -2.79(-7.93%) |
Oct 27, 2009 | 35.03 | 35.80 | 34.29 | 35.15 | 3,466,210 | +0.18(+0.51%) |
Oct 26, 2009 | 34.06 | 35.51 | 33.70 | 34.97 | 4,888,435 | +1.99(+6.04%) |
Oct 23, 2009 | 33.24 | 33.34 | 32.67 | 32.98 | 1,826,390 | -1.33(-3.87%) |
Oct 22, 2009 | 33.47 | 34.36 | 32.92 | 34.31 | 2,206,206 | +0.78(+2.32%) |
Oct 21, 2009 | 33.48 | 34.83 | 33.41 | 33.53 | 2,754,600 | -0.19(-0.55%) |
Oct 20, 2009 | 32.84 | 33.75 | 32.80 | 33.71 | 1,793,929 | +0.04(+0.11%) |
Oct 19, 2009 | 33.03 | 33.79 | 32.80 | 33.68 | 1,928,352 | +0.71(+2.15%) |
Oct 16, 2009 | 32.66 | 33.13 | 32.27 | 32.97 | 2,439,492 | +0.19(+0.56%) |
Oct 15, 2009 | 32.15 | 32.78 | 31.60 | 32.78 | 2,743,198 | +0.49(+1.53%) |
Oct 14, 2009 | 32.11 | 32.29 | 31.52 | 32.29 | 2,799,289 | +0.91(+2.90%) |
Oct 13, 2009 | 31.11 | 31.56 | 30.43 | 31.38 | 2,543,215 | +0.35(+1.14%) |
Oct 12, 2009 | 31.19 | 31.29 | 30.72 | 31.02 | 2,519,284 | +0.52(+1.69%) |
Oct 09, 2009 | 29.86 | 30.56 | 29.59 | 30.50 | 2,359,438 | +0.36(+1.20%) |
Oct 08, 2009 | 29.19 | 30.23 | 29.19 | 30.14 | 2,148,142 | +1.01(+3.47%) |
Oct 07, 2009 | 28.81 | 29.14 | 28.34 | 29.13 | 2,761,013 | +0.20(+0.69%) |
Oct 06, 2009 | 28.21 | 29.42 | 28.21 | 28.93 | 2,875,859 | +1.06(+3.82%) |
Oct 05, 2009 | 26.61 | 27.97 | 26.61 | 27.86 | 2,670,263 | +1.33(+5.00%) |
Oct 02, 2009 | 26.40 | 26.81 | 25.84 | 26.54 | 2,602,453 | -0.35(-1.32%) |
Oct 01, 2009 | 27.81 | 27.92 | 26.81 | 26.89 | 2,743,781 | -1.11(-3.97%) |
Sep 30, 2009 | 28.31 | 28.35 | 27.07 | 28.00 | 2,561,945 | -0.05(-0.19%) |
Sep 29, 2009 | 27.67 | 28.14 | 27.31 | 28.06 | 1,747,041 | +0.52(+1.91%) |
Sep 28, 2009 | 26.71 | 27.76 | 26.39 | 27.53 | 1,669,481 | +0.82(+3.06%) |
Sep 25, 2009 | 27.28 | 27.46 | 26.55 | 26.71 | 2,353,128 | -0.63(-2.31%) |
Sep 24, 2009 | 28.30 | 28.30 | 26.74 | 27.35 | 3,285,671 | -0.19(-0.70%) |
Sep 23, 2009 | 28.03 | 28.19 | 27.03 | 27.54 | 2,539,219 | -0.36(-1.27%) |
Sep 22, 2009 | 27.24 | 28.07 | 27.21 | 27.90 | 2,224,143 | +0.79(+2.90%) |
Sep 21, 2009 | 26.56 | 27.34 | 26.11 | 27.11 | 2,748,497 | -0.13(-0.48%) |
Sep 18, 2009 | 27.74 | 27.77 | 26.75 | 27.24 | 2,872,303 | -0.29(-1.04%) |
Sep 17, 2009 | 27.75 | 28.35 | 26.94 | 27.53 | 3,171,063 | +0.23(+0.83%) |
Sep 16, 2009 | 27.51 | 28.09 | 27.27 | 27.30 | 2,921,730 | -0.05(-0.18%) |
Sep 15, 2009 | 26.59 | 27.59 | 26.23 | 27.35 | 3,663,277 | +1.00(+3.78%) |
Sep 14, 2009 | 25.33 | 26.36 | 25.20 | 26.35 | 2,689,845 | +0.79(+3.08%) |
Sep 11, 2009 | 25.56 | 26.21 | 25.23 | 25.57 | 4,370,712 | +0.19(+0.76%) |
Sep 10, 2009 | 23.46 | 25.37 | 23.31 | 25.37 | 4,713,295 | +1.91(+8.16%) |
Sep 09, 2009 | 23.30 | 23.96 | 23.05 | 23.46 | 3,441,905 | +0.26(+1.13%) |
Sep 08, 2009 | 22.84 | 23.43 | 22.73 | 23.20 | 1,773,551 | +0.90(+4.01%) |
Sep 04, 2009 | 21.86 | 22.35 | 21.81 | 22.30 | 1,508,737 | +0.32(+1.47%) |
Sep 03, 2009 | 22.15 | 22.21 | 21.70 | 21.98 | 2,113,980 | +0.15(+0.67%) |
Sep 02, 2009 | 21.99 | 22.27 | 21.78 | 21.83 | 1,836,664 | -0.19(-0.88%) |
Sep 01, 2009 | 22.39 | 22.93 | 21.90 | 22.02 | 3,472,154 | -0.32(-1.45%) |
Aug 31, 2009 | 22.38 | 22.40 | 21.90 | 22.35 | 2,240,371 | -0.53(-2.33%) |
Aug 28, 2009 | 23.17 | 23.52 | 22.79 | 22.88 | 2,208,055 | -0.12(-0.50%) |
Aug 27, 2009 | 22.99 | 23.18 | 22.36 | 23.00 | 1,602,547 | -0.16(-0.70%) |
Aug 26, 2009 | 23.20 | 23.40 | 22.81 | 23.16 | 1,760,369 | -0.30(-1.28%) |
Aug 25, 2009 | 24.33 | 24.45 | 23.19 | 23.46 | 2,528,410 | -0.84(-3.46%) |
Aug 24, 2009 | 24.24 | 24.78 | 24.04 | 24.30 | 2,957,104 | +0.48(+2.01%) |
Aug 21, 2009 | 23.13 | 23.91 | 23.12 | 23.82 | 2,229,974 | +0.88(+3.83%) |
Aug 20, 2009 | 22.64 | 23.00 | 22.56 | 22.94 | 1,912,273 | +0.40(+1.78%) |
Aug 19, 2009 | 22.02 | 22.75 | 21.67 | 22.54 | 2,367,662 | +0.33(+1.49%) |
Aug 18, 2009 | 22.10 | 22.38 | 21.54 | 22.21 | 3,366,187 | +0.78(+3.64%) |
Aug 17, 2009 | 21.43 | 21.66 | 21.23 | 21.43 | 2,207,313 | -0.69(-3.14%) |
Aug 14, 2009 | 22.70 | 22.75 | 21.85 | 22.12 | 2,251,752 | -0.72(-3.14%) |
Aug 13, 2009 | 22.92 | 23.09 | 22.46 | 22.84 | 2,657,790 | +0.19(+0.85%) |
Aug 12, 2009 | 22.70 | 23.14 | 22.49 | 22.65 | 2,178,085 | -0.12(-0.51%) |
Aug 11, 2009 | 23.57 | 23.57 | 22.70 | 22.76 | 1,942,873 | -0.86(-3.66%) |
Aug 10, 2009 | 22.93 | 23.91 | 22.86 | 23.63 | 1,820,477 | +0.55(+2.37%) |
Aug 07, 2009 | 23.29 | 23.48 | 22.69 | 23.08 | 2,639,562 | +0.38(+1.67%) |
Aug 06, 2009 | 23.19 | 23.38 | 22.47 | 22.70 | 2,294,532 | -0.35(-1.54%) |
Aug 05, 2009 | 23.82 | 24.16 | 22.91 | 23.06 | 2,807,206 | -0.50(-2.13%) |
Aug 04, 2009 | 23.07 | 23.85 | 22.63 | 23.56 | 3,247,797 | +0.28(+1.19%) |
Aug 03, 2009 | 22.42 | 23.52 | 22.42 | 23.28 | 2,804,356 | +1.25(+5.67%) |
Jul 31, 2009 | 21.17 | 22.34 | 20.99 | 22.03 | 2,223,324 | +0.65(+3.03%) |
Jul 30, 2009 | 20.95 | 21.61 | 20.88 | 21.38 | 1,509,061 | +0.68(+3.28%) |
Jul 29, 2009 | 20.94 | 20.94 | 20.33 | 20.70 | 2,151,428 | -0.62(-2.93%) |
Jul 28, 2009 | 21.62 | 21.75 | 20.84 | 21.33 | 2,817,248 | -0.70(-3.19%) |
Jul 27, 2009 | 22.03 | 22.36 | 21.75 | 22.03 | 1,561,238 | -0.05(-0.21%) |
Jul 24, 2009 | 21.54 | 22.10 | 21.38 | 22.08 | 1,060 | +0.44(+2.03%) |
Jul 23, 2009 | 20.63 | 21.69 | 20.59 | 21.64 | 2,581,830 | +1.00(+4.82%) |
Jul 22, 2009 | 20.28 | 20.87 | 19.88 | 20.64 | 2,190,785 | +0.01(+0.04%) |
Jul 21, 2009 | 20.67 | 20.91 | 20.23 | 20.63 | 3,334,964 | +0.29(+1.40%) |
Jul 20, 2009 | 20.35 | 20.68 | 19.85 | 20.35 | 3,099,287 | +0.52(+2.61%) |
Jul 17, 2009 | 19.78 | 20.09 | 19.46 | 19.83 | 2,516,907 | +0.12(+0.59%) |
Jul 16, 2009 | 18.87 | 19.86 | 18.87 | 19.72 | 2,377,209 | +0.47(+2.45%) |
Jul 15, 2009 | 19.18 | 19.40 | 18.97 | 19.25 | 3,365,466 | +0.57(+3.06%) |
Jul 14, 2009 | 18.51 | 18.73 | 18.22 | 18.67 | 2,291,290 | +0.46(+2.50%) |
Jul 13, 2009 | 17.56 | 18.23 | 17.51 | 18.22 | 2,123,501 | +0.41(+2.30%) |
Jul 10, 2009 | 17.68 | 17.96 | 17.12 | 17.81 | 1,777,587 | -0.09(-0.52%) |
Jul 09, 2009 | 17.49 | 18.17 | 17.39 | 17.90 | 3,370,353 | +0.70(+4.08%) |
Jul 08, 2009 | 17.73 | 17.90 | 16.80 | 17.20 | 4,324,124 | -0.46(-2.58%) |
Jul 07, 2009 | 17.75 | 18.05 | 17.54 | 17.66 | 2,434,126 | -0.25(-1.38%) |
Jul 06, 2009 | 17.60 | 18.10 | 17.43 | 17.90 | 3,088,790 | -0.58(-3.13%) |
Jul 02, 2009 | 18.98 | 19.08 | 18.48 | 18.48 | 2,972,312 | -0.94(-4.85%) |
Jul 01, 2009 | 20.03 | 20.26 | 19.31 | 19.42 | 3,284,466 | -0.25(-1.29%) |
Jun 30, 2009 | 19.61 | 20.43 | 19.45 | 19.68 | 3,128,150 | -0.08(-0.39%) |
Jun 29, 2009 | 19.78 | 20.23 | 19.65 | 19.75 | 3,942,443 | +0.12(+0.63%) |
Jun 26, 2009 | 19.02 | 19.79 | 18.94 | 19.63 | 3,263,988 | +0.53(+2.79%) |
Jun 25, 2009 | 18.64 | 19.18 | 18.57 | 19.10 | 3,378,542 | +0.68(+3.69%) |
Jun 24, 2009 | 18.41 | 18.90 | 18.22 | 18.42 | 2,191,946 | +0.15(+0.85%) |
Jun 23, 2009 | 18.61 | 18.67 | 17.75 | 18.27 | 2,947,058 | -0.03(-0.17%) |
Jun 22, 2009 | 19.42 | 19.53 | 18.15 | 18.30 | 4,606,230 | -1.74(-8.67%) |
Jun 19, 2009 | 20.78 | 20.81 | 19.75 | 20.03 | 4,614,212 | -0.52(-2.52%) |
Jun 18, 2009 | 20.76 | 20.98 | 20.20 | 20.55 | 3,353,546 | -0.30(-1.44%) |
Jun 17, 2009 | 20.78 | 21.07 | 20.17 | 20.85 | 3,522,141 | -0.22(-1.03%) |
Jun 16, 2009 | 21.92 | 22.55 | 20.94 | 21.07 | 2,662,448 | -1.01(-4.56%) |
Jun 15, 2009 | 22.16 | 22.52 | 21.30 | 22.07 | 2,074,589 | -0.52(-2.31%) |
Jun 12, 2009 | 22.56 | 22.66 | 21.97 | 22.59 | 1,819,564 | -0.33(-1.45%) |
Jun 11, 2009 | 22.11 | 23.29 | 22.02 | 22.93 | 2,633,190 | +0.82(+3.70%) |
Jun 10, 2009 | 21.92 | 22.32 | 21.50 | 22.11 | 3,012,537 | +0.57(+2.65%) |
Jun 09, 2009 | 21.28 | 21.78 | 20.64 | 21.54 | 3,945,419 | +0.12(+0.58%) |
Jun 08, 2009 | 21.14 | 21.56 | 20.63 | 21.41 | 2,361,410 | +0.12(+0.54%) |
Jun 05, 2009 | 21.73 | 21.88 | 20.84 | 21.30 | 3,275,968 | -0.05(-0.22%) |
Jun 04, 2009 | 21.12 | 21.45 | 20.62 | 21.34 | 4,235,855 | +0.53(+2.56%) |
Jun 03, 2009 | 21.93 | 22.11 | 20.33 | 20.81 | 4,588,369 | -1.84(-8.14%) |
Jun 02, 2009 | 22.65 | 23.13 | 22.32 | 22.66 | 2,411,650 | -0.17(-0.74%) |