Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.68 | 31.77 | 30.64 | 30.97 | 395 | +0.28(+0.91%) |
Jun 29, 2010 | 31.57 | 32.35 | 30.51 | 30.69 | 502,335 | -1.53(-4.74%) |
Jun 25, 2010 | 32.21 | 32.73 | 31.17 | 32.21 | 932,087 | -0.38(-1.16%) |
Jun 24, 2010 | 32.64 | 33.20 | 32.57 | 32.59 | 461,132 | -0.50(-1.50%) |
Jun 23, 2010 | 33.59 | 33.85 | 32.93 | 33.09 | 699,523 | -0.69(-2.03%) |
Jun 22, 2010 | 35.51 | 35.67 | 33.72 | 33.78 | 322,629 | -1.62(-4.57%) |
Jun 21, 2010 | 35.81 | 36.04 | 35.10 | 35.39 | 440,446 | +0.05(+0.14%) |
Jun 18, 2010 | 35.35 | 35.67 | 34.74 | 35.35 | 410,800 | +0.14(+0.40%) |
Jun 17, 2010 | 35.46 | 35.47 | 34.55 | 35.21 | 308,440 | +0.26(+0.74%) |
Jun 16, 2010 | 35.58 | 36.21 | 34.72 | 34.95 | 645,637 | -0.48(-1.34%) |
Jun 15, 2010 | 34.57 | 35.65 | 34.44 | 35.42 | 377,472 | +1.02(+2.95%) |
Jun 14, 2010 | 33.90 | 35.02 | 33.76 | 34.41 | 647,032 | +0.96(+2.87%) |
Jun 11, 2010 | 33.15 | 34.08 | 33.13 | 33.45 | 1,630,445 | +0.15(+0.46%) |
Jun 10, 2010 | 33.81 | 34.19 | 33.21 | 33.29 | 745,824 | +0.14(+0.42%) |
Jun 09, 2010 | 33.62 | 34.23 | 32.96 | 33.15 | 826,155 | -0.38(-1.13%) |
Jun 08, 2010 | 33.32 | 33.65 | 32.89 | 33.53 | 444,213 | +0.01(+0.04%) |
Jun 07, 2010 | 33.18 | 37.45 | 32.56 | 33.52 | 653,203 | -0.72(-2.11%) |
Jun 04, 2010 | 34.24 | 35.09 | 34.18 | 34.24 | 152,149 | -1.44(-4.02%) |
Jun 03, 2010 | 35.70 | 36.65 | 35.60 | 35.67 | 388,409 | -0.18(-0.49%) |
Jun 02, 2010 | 35.62 | 35.91 | 35.35 | 35.85 | 2,855 | +0.43(+1.21%) |
Jun 01, 2010 | 35.51 | 36.12 | 35.11 | 35.42 | 386,445 | -0.29(-0.82%) |
May 28, 2010 | 35.72 | 36.11 | 35.63 | 35.72 | 264,654 | -0.33(-0.91%) |
May 27, 2010 | 34.83 | 36.05 | 34.76 | 36.05 | 446,062 | +2.00(+5.88%) |
May 26, 2010 | 33.62 | 34.50 | 33.22 | 34.04 | 601,896 | +1.09(+3.29%) |
May 25, 2010 | 32.62 | 33.47 | 31.73 | 32.96 | 715,362 | -0.93(-2.75%) |
May 24, 2010 | 33.54 | 34.22 | 33.53 | 33.89 | 269,599 | +0.20(+0.59%) |
May 21, 2010 | 32.21 | 34.02 | 32.21 | 33.69 | 480,813 | +0.97(+2.97%) |
May 20, 2010 | 32.86 | 33.44 | 32.70 | 32.72 | 464,948 | -2.33(-6.64%) |
May 19, 2010 | 35.07 | 35.48 | 34.22 | 35.04 | 272,313 | -0.04(-0.12%) |
May 18, 2010 | 36.42 | 36.61 | 34.98 | 35.09 | 13,148 | -0.97(-2.70%) |
May 17, 2010 | 36.14 | 37.12 | 35.65 | 36.06 | 510,744 | +0.00(+0.00%) |
May 14, 2010 | 36.06 | 36.49 | 35.73 | 36.06 | 202,030 | -0.65(-1.77%) |
May 13, 2010 | 37.34 | 37.97 | 36.58 | 36.71 | 282,237 | -0.82(-2.19%) |
May 12, 2010 | 37.01 | 37.78 | 36.76 | 37.53 | 215,530 | +0.77(+2.09%) |
May 11, 2010 | 36.35 | 37.24 | 36.26 | 36.76 | 477,505 | +0.56(+1.55%) |
May 10, 2010 | 35.87 | 36.31 | 35.87 | 36.20 | 1,004,897 | +0.70(+1.97%) |
May 07, 2010 | 35.58 | 36.48 | 35.04 | 35.50 | 1,121,269 | -0.39(-1.09%) |
May 06, 2010 | 35.76 | 36.48 | 34.36 | 35.89 | 748 | -1.62(-4.31%) |
May 05, 2010 | 37.79 | 38.28 | 37.10 | 37.51 | 1,108,154 | -0.85(-2.21%) |
May 04, 2010 | 39.47 | 39.84 | 38.04 | 38.36 | 368,269 | -1.78(-4.43%) |
May 03, 2010 | 38.93 | 40.27 | 38.93 | 40.14 | 398,092 | +1.34(+3.46%) |
Apr 30, 2010 | 39.17 | 39.97 | 38.75 | 38.80 | 401,665 | -0.46(-1.17%) |
Apr 29, 2010 | 39.04 | 39.67 | 38.97 | 39.25 | 430,507 | +0.34(+0.86%) |
Apr 28, 2010 | 38.81 | 39.00 | 38.41 | 38.92 | 257,399 | +0.13(+0.34%) |
Apr 27, 2010 | 40.12 | 40.15 | 38.57 | 38.79 | 289,096 | -1.31(-3.26%) |
Apr 26, 2010 | 40.43 | 40.43 | 39.78 | 40.10 | 330,704 | -0.12(-0.31%) |
Apr 23, 2010 | 39.60 | 40.36 | 39.60 | 40.22 | 371,392 | +0.64(+1.63%) |
Apr 22, 2010 | 39.29 | 39.80 | 38.40 | 39.58 | 529,748 | +0.18(+0.45%) |
Apr 21, 2010 | 39.77 | 39.77 | 38.86 | 39.40 | 333,455 | -0.16(-0.42%) |
Apr 20, 2010 | 39.85 | 40.48 | 39.30 | 39.56 | 332,226 | -0.25(-0.64%) |
Apr 19, 2010 | 39.83 | 40.11 | 39.14 | 39.82 | 445,651 | -0.03(-0.07%) |
Apr 16, 2010 | 40.53 | 40.66 | 39.55 | 39.84 | 281,172 | -0.93(-2.28%) |
Apr 15, 2010 | 41.41 | 41.53 | 39.70 | 40.77 | 549,980 | -0.64(-1.54%) |
Apr 14, 2010 | 41.92 | 42.09 | 41.19 | 41.41 | 433,272 | -0.33(-0.79%) |
Apr 13, 2010 | 42.75 | 42.89 | 41.60 | 41.74 | 470,765 | -1.13(-2.63%) |
Apr 12, 2010 | 42.69 | 43.18 | 41.86 | 42.87 | 432,594 | +0.41(+0.97%) |
Apr 09, 2010 | 41.07 | 42.55 | 40.96 | 42.46 | 514,380 | +1.44(+3.50%) |
Apr 08, 2010 | 41.31 | 41.57 | 40.95 | 41.02 | 514,412 | -0.24(-0.58%) |
Apr 07, 2010 | 40.50 | 41.28 | 40.50 | 41.26 | 505,293 | +0.36(+0.87%) |
Apr 06, 2010 | 41.40 | 41.85 | 40.88 | 40.90 | 420,744 | -0.62(-1.48%) |
Apr 05, 2010 | 42.61 | 42.61 | 41.37 | 41.52 | 730,144 | -0.85(-2.00%) |
Apr 01, 2010 | 41.89 | 42.37 | 42.37 | 42.37 | 587,754 | +0.75(+1.81%) |
Mar 31, 2010 | 40.98 | 42.26 | 40.85 | 41.62 | 439,248 | +0.64(+1.55%) |
Mar 30, 2010 | 40.19 | 41.41 | 40.19 | 40.98 | 396,987 | +0.92(+2.31%) |
Mar 29, 2010 | 40.17 | 40.51 | 39.88 | 40.06 | 192,663 | +0.06(+0.15%) |
Mar 26, 2010 | 40.01 | 40.95 | 39.63 | 39.99 | 330,249 | +0.23(+0.57%) |
Mar 25, 2010 | 39.20 | 39.96 | 38.65 | 39.77 | 389,580 | +0.50(+1.27%) |
Mar 24, 2010 | 39.82 | 40.14 | 39.07 | 39.27 | 160,297 | -0.62(-1.56%) |
Mar 23, 2010 | 39.72 | 39.97 | 39.25 | 39.89 | 207,684 | +0.16(+0.41%) |
Mar 22, 2010 | 38.88 | 40.08 | 38.52 | 39.73 | 412,820 | +0.63(+1.61%) |
Mar 19, 2010 | 38.85 | 39.15 | 38.50 | 39.10 | 1,241,146 | +0.05(+0.14%) |
Mar 18, 2010 | 39.05 | 39.70 | 37.92 | 39.04 | 470,259 | -0.77(-1.93%) |
Mar 17, 2010 | 39.93 | 39.93 | 39.49 | 39.81 | 343,902 | -0.14(-0.36%) |
Mar 16, 2010 | 40.35 | 40.47 | 39.68 | 39.95 | 175,516 | -0.40(-1.00%) |
Mar 15, 2010 | 40.33 | 40.49 | 40.24 | 40.36 | 253,058 | -0.36(-0.87%) |
Mar 12, 2010 | 39.37 | 40.79 | 39.27 | 40.71 | 382,398 | +1.18(+3.00%) |
Mar 11, 2010 | 39.34 | 39.60 | 38.95 | 39.53 | 209,278 | +0.18(+0.45%) |
Mar 10, 2010 | 38.91 | 39.96 | 38.89 | 39.35 | 443,055 | +0.65(+1.68%) |
Mar 09, 2010 | 37.05 | 39.09 | 37.05 | 38.70 | 835,470 | +1.65(+4.45%) |
Mar 08, 2010 | 37.82 | 38.06 | 36.93 | 37.05 | 206,209 | -0.62(-1.65%) |
Mar 05, 2010 | 37.17 | 37.67 | 36.97 | 37.67 | 1,431,056 | +0.64(+1.74%) |
Mar 04, 2010 | 37.15 | 37.24 | 36.62 | 37.03 | 327,076 | -0.31(-0.82%) |
Mar 03, 2010 | 37.47 | 37.65 | 37.30 | 37.34 | 160,556 | +0.13(+0.35%) |
Mar 02, 2010 | 37.07 | 37.35 | 36.87 | 37.21 | 344,358 | -0.08(-0.22%) |
Mar 01, 2010 | 37.48 | 37.63 | 37.11 | 37.29 | 390,052 | +0.06(+0.17%) |
Feb 26, 2010 | 37.43 | 37.47 | 36.96 | 37.23 | 372,784 | -0.04(-0.11%) |
Feb 25, 2010 | 37.34 | 37.57 | 36.97 | 37.27 | 274,644 | -0.47(-1.25%) |
Feb 24, 2010 | 37.53 | 38.21 | 37.41 | 37.74 | 188,074 | +0.08(+0.20%) |
Feb 23, 2010 | 38.08 | 38.26 | 37.22 | 37.67 | 296,200 | -0.32(-0.85%) |
Feb 22, 2010 | 38.15 | 38.56 | 37.74 | 37.99 | 350,594 | +0.12(+0.31%) |
Feb 19, 2010 | 37.37 | 37.92 | 37.34 | 37.87 | 372,076 | +0.23(+0.62%) |
Feb 18, 2010 | 37.99 | 38.02 | 37.52 | 37.64 | 245,015 | -0.14(-0.36%) |
Feb 17, 2010 | 37.95 | 38.11 | 37.65 | 37.78 | 240,847 | +0.08(+0.20%) |
Feb 16, 2010 | 38.02 | 38.05 | 37.42 | 37.70 | 209,226 | +0.05(+0.15%) |
Feb 12, 2010 | 37.63 | 37.65 | 37.65 | 37.65 | 552,690 | +0.01(+0.02%) |
Feb 11, 2010 | 36.61 | 38.23 | 36.21 | 37.64 | 1,841,536 | +2.96(+8.53%) |
Feb 10, 2010 | 34.85 | 34.98 | 34.11 | 34.68 | 721,266 | -0.33(-0.94%) |
Feb 09, 2010 | 35.28 | 36.38 | 34.86 | 35.01 | 549,976 | +0.21(+0.61%) |
Feb 08, 2010 | 33.55 | 35.18 | 32.69 | 34.80 | 555,332 | +0.62(+1.82%) |
Feb 05, 2010 | 33.87 | 34.23 | 33.31 | 34.18 | 264,165 | +0.06(+0.18%) |
Feb 04, 2010 | 34.98 | 35.18 | 34.09 | 34.11 | 255,815 | -1.23(-3.49%) |
Feb 03, 2010 | 35.56 | 36.35 | 35.15 | 35.35 | 476,728 | -0.27(-0.77%) |
Feb 02, 2010 | 35.45 | 36.03 | 35.45 | 35.62 | 386,911 | +0.29(+0.83%) |
Feb 01, 2010 | 35.76 | 35.88 | 35.17 | 35.33 | 495,785 | -0.25(-0.71%) |
Jan 29, 2010 | 35.67 | 36.58 | 35.41 | 35.58 | 382,035 | -0.23(-0.63%) |
Jan 28, 2010 | 36.15 | 36.29 | 35.80 | 35.80 | 381,455 | -0.33(-0.91%) |
Jan 27, 2010 | 35.59 | 36.58 | 35.29 | 36.13 | 382,577 | +0.40(+1.11%) |
Jan 26, 2010 | 35.56 | 36.43 | 34.86 | 35.74 | 451,023 | -0.07(-0.19%) |
Jan 25, 2010 | 36.07 | 36.89 | 35.26 | 35.80 | 573,502 | +0.47(+1.32%) |
Jan 22, 2010 | 35.28 | 36.04 | 35.02 | 35.34 | 674,611 | -0.42(-1.19%) |
Jan 21, 2010 | 35.42 | 36.02 | 34.45 | 35.76 | 514,043 | +0.41(+1.16%) |
Jan 20, 2010 | 36.10 | 36.10 | 35.17 | 35.35 | 491,104 | -0.66(-1.84%) |
Jan 19, 2010 | 36.04 | 36.69 | 35.41 | 36.02 | 483,139 | -0.21(-0.57%) |
Jan 15, 2010 | 37.28 | 36.22 | 36.22 | 36.22 | 325,215 | -1.18(-3.15%) |
Jan 14, 2010 | 38.04 | 38.34 | 37.21 | 37.40 | 263,053 | -0.55(-1.46%) |
Jan 13, 2010 | 37.63 | 38.15 | 37.42 | 37.95 | 113,315 | +0.27(+0.73%) |
Jan 12, 2010 | 37.67 | 38.10 | 37.28 | 37.68 | 124,458 | -0.23(-0.60%) |
Jan 11, 2010 | 38.69 | 38.73 | 37.74 | 37.91 | 209,527 | -0.84(-2.17%) |
Jan 08, 2010 | 39.20 | 39.53 | 38.58 | 38.75 | 145,731 | -0.69(-1.75%) |
Jan 07, 2010 | 39.53 | 39.95 | 39.08 | 39.44 | 300,759 | +0.04(+0.10%) |
Jan 06, 2010 | 38.84 | 39.54 | 38.50 | 39.40 | 348,572 | +0.60(+1.55%) |
Jan 05, 2010 | 37.34 | 38.84 | 37.34 | 38.80 | 307,017 | +1.44(+3.87%) |
Jan 04, 2010 | 37.50 | 37.76 | 37.08 | 37.35 | 239,198 | +0.07(+0.18%) |
Dec 31, 2009 | 37.23 | 37.28 | 37.28 | 37.28 | 75,240 | -0.15(-0.40%) |
Dec 30, 2009 | 37.51 | 37.58 | 37.12 | 37.43 | 123,688 | -0.06(-0.16%) |
Dec 29, 2009 | 37.92 | 37.98 | 37.44 | 37.50 | 135,743 | -0.26(-0.69%) |
Dec 28, 2009 | 38.03 | 38.25 | 37.39 | 37.76 | 113,334 | -0.15(-0.40%) |
Dec 24, 2009 | 38.86 | 38.86 | 37.65 | 37.91 | 82,928 | -0.40(-1.04%) |
Dec 23, 2009 | 38.52 | 38.84 | 37.82 | 38.30 | 170,057 | -0.22(-0.57%) |
Dec 22, 2009 | 37.54 | 38.65 | 37.46 | 38.52 | 340,735 | +1.31(+3.53%) |
Dec 21, 2009 | 38.02 | 38.32 | 37.17 | 37.21 | 236,337 | -0.94(-2.48%) |
Dec 18, 2009 | 37.91 | 38.26 | 37.22 | 38.15 | 260,883 | +0.34(+0.91%) |
Dec 17, 2009 | 38.00 | 38.17 | 37.27 | 37.81 | 363,509 | +0.05(+0.13%) |
Dec 16, 2009 | 37.02 | 38.04 | 36.69 | 37.76 | 382,805 | +0.86(+2.32%) |
Dec 15, 2009 | 37.51 | 37.67 | 36.87 | 36.91 | 349,612 | -0.92(-2.44%) |
Dec 14, 2009 | 37.93 | 38.02 | 37.65 | 37.83 | 356,290 | +0.62(+1.66%) |
Dec 11, 2009 | 36.93 | 37.60 | 36.86 | 37.21 | 340,514 | +0.31(+0.83%) |
Dec 10, 2009 | 36.96 | 37.51 | 36.83 | 36.91 | 625,555 | +0.09(+0.24%) |
Dec 09, 2009 | 35.61 | 37.02 | 35.60 | 36.82 | 316,376 | +0.99(+2.75%) |
Dec 08, 2009 | 36.20 | 36.72 | 35.32 | 35.83 | 637,404 | -0.95(-2.59%) |
Dec 07, 2009 | 36.19 | 36.82 | 35.73 | 36.78 | 198,281 | +0.53(+1.47%) |
Dec 04, 2009 | 36.64 | 36.88 | 35.65 | 36.25 | 208,174 | -0.18(-0.51%) |
Dec 03, 2009 | 35.85 | 36.69 | 35.59 | 36.43 | 262,246 | +0.67(+1.88%) |
Dec 02, 2009 | 36.07 | 36.45 | 35.50 | 35.76 | 356,027 | -0.12(-0.32%) |
Dec 01, 2009 | 34.60 | 36.26 | 34.60 | 35.88 | 333,012 | +1.77(+5.20%) |
Nov 30, 2009 | 33.79 | 34.22 | 33.41 | 34.11 | 239,052 | +0.36(+1.05%) |
Nov 27, 2009 | 33.41 | 34.24 | 33.26 | 33.75 | 96,704 | -0.51(-1.50%) |
Nov 25, 2009 | 33.62 | 34.57 | 33.53 | 34.26 | 155,131 | +0.44(+1.29%) |
Nov 24, 2009 | 34.18 | 34.22 | 33.54 | 33.83 | 157,976 | -0.47(-1.36%) |
Nov 23, 2009 | 34.35 | 34.87 | 34.12 | 34.29 | 189,961 | +0.42(+1.25%) |
Nov 20, 2009 | 34.19 | 34.22 | 33.58 | 33.87 | 225,723 | -0.33(-0.96%) |
Nov 19, 2009 | 33.95 | 34.46 | 33.44 | 34.20 | 455,019 | +0.16(+0.46%) |
Nov 18, 2009 | 33.88 | 34.13 | 33.55 | 34.04 | 449,333 | +0.16(+0.46%) |
Nov 17, 2009 | 33.85 | 34.07 | 33.48 | 33.88 | 205,209 | -0.14(-0.42%) |
Nov 16, 2009 | 34.87 | 35.15 | 33.72 | 34.02 | 471,698 | -0.53(-1.53%) |
Nov 13, 2009 | 34.05 | 34.83 | 33.69 | 34.55 | 965,804 | +2.21(+6.84%) |
Nov 12, 2009 | 33.11 | 33.11 | 32.32 | 32.34 | 353,650 | -0.53(-1.60%) |
Nov 11, 2009 | 32.46 | 33.10 | 32.46 | 32.87 | 357,466 | +0.44(+1.35%) |
Nov 10, 2009 | 32.04 | 32.59 | 31.83 | 32.43 | 360,002 | +1.28(+4.10%) |
Nov 09, 2009 | 29.76 | 32.14 | 29.37 | 31.15 | 720,167 | +0.54(+1.78%) |
Nov 06, 2009 | 29.45 | 31.01 | 29.36 | 30.61 | 357,399 | +1.04(+3.52%) |
Nov 05, 2009 | 29.08 | 29.62 | 28.95 | 29.57 | 273,454 | +0.77(+2.66%) |
Nov 04, 2009 | 29.17 | 29.50 | 28.67 | 28.80 | 290,432 | +0.01(+0.05%) |
Nov 03, 2009 | 28.15 | 29.40 | 28.15 | 28.79 | 403,139 | +0.25(+0.89%) |
Nov 02, 2009 | 28.91 | 29.25 | 28.41 | 28.54 | 669,064 | -0.37(-1.28%) |
Oct 30, 2009 | 28.36 | 29.26 | 27.99 | 28.91 | 574,180 | +0.53(+1.88%) |
Oct 29, 2009 | 27.81 | 28.42 | 27.65 | 28.37 | 352,602 | +0.90(+3.29%) |
Oct 28, 2009 | 28.17 | 28.41 | 27.38 | 27.47 | 295,867 | -0.87(-3.07%) |
Oct 27, 2009 | 28.41 | 28.74 | 27.99 | 28.34 | 434,812 | -0.22(-0.77%) |
Oct 26, 2009 | 28.95 | 29.36 | 28.45 | 28.56 | 627,976 | -0.21(-0.74%) |
Oct 23, 2009 | 28.61 | 28.81 | 28.45 | 28.77 | 610,437 | -0.47(-1.59%) |
Oct 22, 2009 | 28.88 | 29.47 | 28.25 | 29.23 | 842,288 | +0.16(+0.57%) |
Oct 21, 2009 | 30.88 | 31.39 | 29.01 | 29.07 | 649,321 | -1.79(-5.79%) |
Oct 20, 2009 | 30.88 | 30.95 | 30.78 | 30.86 | 463,962 | -0.46(-1.46%) |
Oct 19, 2009 | 31.88 | 32.07 | 31.25 | 31.31 | 486,329 | -0.44(-1.38%) |
Oct 16, 2009 | 32.20 | 32.54 | 31.73 | 31.75 | 637,787 | +0.14(+0.43%) |
Oct 15, 2009 | 32.31 | 32.48 | 31.29 | 31.62 | 408,710 | -0.90(-2.76%) |
Oct 14, 2009 | 31.97 | 32.59 | 31.81 | 32.51 | 555,548 | +1.01(+3.19%) |
Oct 13, 2009 | 30.58 | 31.57 | 30.19 | 31.51 | 267,306 | +0.94(+3.07%) |
Oct 12, 2009 | 30.40 | 30.80 | 30.29 | 30.57 | 150,700 | -0.05(-0.18%) |
Oct 09, 2009 | 30.19 | 30.73 | 29.78 | 30.62 | 369,065 | +0.57(+1.89%) |
Oct 08, 2009 | 30.46 | 30.73 | 29.49 | 30.06 | 671,791 | -0.06(-0.20%) |
Oct 07, 2009 | 30.45 | 30.47 | 30.01 | 30.12 | 300,746 | -0.39(-1.28%) |
Oct 06, 2009 | 30.36 | 30.74 | 30.06 | 30.51 | 256,642 | +0.43(+1.43%) |
Oct 05, 2009 | 29.67 | 30.14 | 29.10 | 30.08 | 295,189 | +0.78(+2.66%) |
Oct 02, 2009 | 29.24 | 30.39 | 29.04 | 29.30 | 360,007 | -0.07(-0.23%) |
Oct 01, 2009 | 30.22 | 30.22 | 29.30 | 29.36 | 290,028 | -1.09(-3.57%) |
Sep 30, 2009 | 30.19 | 30.73 | 29.34 | 30.45 | 306,244 | +0.46(+1.53%) |
Sep 29, 2009 | 30.01 | 30.25 | 29.60 | 29.99 | 135,390 | -0.01(-0.02%) |
Sep 28, 2009 | 30.06 | 30.22 | 29.81 | 30.00 | 178,050 | +0.12(+0.39%) |
Sep 25, 2009 | 30.30 | 30.94 | 29.77 | 29.88 | 320,830 | -0.31(-1.04%) |
Sep 24, 2009 | 30.74 | 30.74 | 29.71 | 30.20 | 347,691 | -0.43(-1.41%) |
Sep 23, 2009 | 31.96 | 31.96 | 30.63 | 30.63 | 247,604 | -1.23(-3.87%) |
Sep 22, 2009 | 31.32 | 31.88 | 31.01 | 31.86 | 359,982 | +0.32(+1.02%) |
Sep 21, 2009 | 31.18 | 31.93 | 31.18 | 31.54 | 509,721 | +0.07(+0.22%) |
Sep 18, 2009 | 30.98 | 31.52 | 30.68 | 31.47 | 523,564 | +0.56(+1.82%) |
Sep 17, 2009 | 30.29 | 31.07 | 30.21 | 30.91 | 578,471 | +0.45(+1.48%) |
Sep 16, 2009 | 30.28 | 30.79 | 29.93 | 30.46 | 505,099 | +0.53(+1.78%) |
Sep 15, 2009 | 29.49 | 29.96 | 29.27 | 29.93 | 579,583 | +0.47(+1.60%) |
Sep 14, 2009 | 28.91 | 29.64 | 28.91 | 29.45 | 461,212 | +0.22(+0.75%) |
Sep 11, 2009 | 28.86 | 29.68 | 28.75 | 29.23 | 538,231 | +0.29(+0.99%) |
Sep 10, 2009 | 27.89 | 29.36 | 27.89 | 28.95 | 500,127 | +1.20(+4.34%) |
Sep 09, 2009 | 27.00 | 28.43 | 27.00 | 27.74 | 947,386 | +0.75(+2.76%) |
Sep 08, 2009 | 27.02 | 27.33 | 26.69 | 27.00 | 633,389 | -0.09(-0.33%) |
Sep 04, 2009 | 26.91 | 27.18 | 26.69 | 27.08 | 421,034 | -0.05(-0.18%) |
Sep 03, 2009 | 27.17 | 27.34 | 26.82 | 27.13 | 458,121 | +0.10(+0.38%) |
Sep 02, 2009 | 26.81 | 27.21 | 26.46 | 27.03 | 463,722 | -0.12(-0.43%) |
Sep 01, 2009 | 28.30 | 29.21 | 27.01 | 27.15 | 1,029,473 | -1.44(-5.05%) |
Aug 31, 2009 | 29.27 | 29.27 | 28.50 | 28.59 | 426,010 | -0.84(-2.84%) |
Aug 28, 2009 | 30.24 | 30.45 | 28.83 | 29.43 | 435,839 | -0.84(-2.76%) |
Aug 27, 2009 | 30.53 | 30.63 | 29.73 | 30.26 | 631,572 | -0.47(-1.54%) |
Aug 26, 2009 | 30.53 | 31.42 | 30.29 | 30.73 | 928,434 | +0.07(+0.22%) |
Aug 25, 2009 | 30.51 | 30.80 | 30.16 | 30.66 | 587,631 | +0.71(+2.35%) |
Aug 24, 2009 | 29.82 | 30.48 | 29.61 | 29.96 | 794,027 | +0.38(+1.30%) |
Aug 21, 2009 | 28.84 | 29.77 | 28.65 | 29.58 | 410,948 | +0.94(+3.30%) |
Aug 20, 2009 | 28.14 | 28.84 | 28.05 | 28.63 | 533,664 | +0.50(+1.78%) |
Aug 19, 2009 | 27.56 | 28.25 | 27.39 | 28.13 | 441,286 | +0.19(+0.69%) |
Aug 18, 2009 | 27.56 | 28.00 | 27.23 | 27.94 | 340,232 | +1.49(+5.61%) |
Aug 17, 2009 | 27.07 | 27.19 | 26.11 | 26.45 | 543,102 | -0.92(-3.35%) |
Aug 14, 2009 | 28.00 | 28.17 | 27.21 | 27.37 | 551,681 | -0.96(-3.38%) |
Aug 13, 2009 | 27.72 | 28.40 | 27.04 | 28.33 | 653,370 | +0.99(+3.60%) |
Aug 12, 2009 | 27.50 | 27.86 | 27.23 | 27.34 | 498,735 | -0.20(-0.72%) |
Aug 11, 2009 | 28.21 | 28.33 | 27.31 | 27.54 | 536,234 | -0.83(-2.92%) |
Aug 10, 2009 | 29.58 | 29.58 | 28.34 | 28.37 | 323,774 | -1.41(-4.73%) |
Aug 07, 2009 | 29.51 | 30.51 | 29.50 | 29.78 | 383,596 | +0.12(+0.39%) |
Aug 06, 2009 | 30.60 | 31.35 | 29.46 | 29.66 | 1,001,901 | +0.49(+1.69%) |
Aug 05, 2009 | 28.69 | 29.40 | 27.74 | 29.17 | 427,855 | +0.77(+2.72%) |
Aug 04, 2009 | 27.38 | 28.58 | 27.21 | 28.40 | 379,952 | +0.79(+2.88%) |
Aug 03, 2009 | 27.83 | 28.23 | 27.52 | 27.60 | 417,908 | -0.14(-0.52%) |
Jul 31, 2009 | 27.86 | 28.17 | 27.55 | 27.75 | 394,755 | -0.04(-0.15%) |
Jul 30, 2009 | 27.54 | 28.47 | 27.45 | 27.79 | 425,414 | -1.20(-4.15%) |
Jul 29, 2009 | 29.53 | 29.63 | 28.87 | 28.99 | 369,991 | -0.73(-2.46%) |
Jul 28, 2009 | 29.02 | 29.75 | 28.82 | 29.73 | 364,645 | +0.57(+1.95%) |
Jul 27, 2009 | 29.40 | 29.55 | 28.86 | 29.16 | 210,969 | -0.24(-0.82%) |
Jul 24, 2009 | 28.69 | 29.46 | 28.62 | 29.40 | 5,379 | +0.65(+2.26%) |
Jul 23, 2009 | 27.72 | 28.75 | 27.56 | 28.75 | 401,141 | +1.06(+3.83%) |
Jul 22, 2009 | 28.23 | 28.43 | 27.48 | 27.69 | 388,382 | -0.58(-2.06%) |
Jul 21, 2009 | 29.44 | 29.52 | 27.86 | 28.27 | 341,053 | -0.90(-3.10%) |
Jul 20, 2009 | 28.42 | 29.25 | 27.99 | 29.17 | 617,071 | +1.10(+3.90%) |
Jul 17, 2009 | 27.67 | 28.18 | 27.21 | 28.08 | 338,358 | +0.34(+1.23%) |
Jul 16, 2009 | 28.24 | 28.30 | 26.99 | 27.73 | 413,489 | -0.49(-1.72%) |
Jul 15, 2009 | 27.71 | 28.41 | 27.19 | 28.22 | 552,223 | +0.88(+3.23%) |
Jul 14, 2009 | 27.59 | 27.68 | 26.84 | 27.34 | 806,357 | -1.39(-4.84%) |
Jul 13, 2009 | 28.19 | 28.89 | 27.90 | 28.73 | 619,007 | +0.67(+2.39%) |
Jul 10, 2009 | 27.36 | 28.17 | 27.04 | 28.06 | 202,526 | +0.29(+1.06%) |
Jul 09, 2009 | 27.84 | 28.11 | 27.19 | 27.76 | 255,736 | -0.10(-0.37%) |
Jul 08, 2009 | 28.34 | 28.57 | 27.26 | 27.86 | 380,230 | -0.28(-1.00%) |
Jul 07, 2009 | 28.48 | 28.56 | 27.88 | 28.15 | 379,875 | -0.49(-1.72%) |
Jul 06, 2009 | 27.89 | 28.73 | 27.72 | 28.64 | 809,504 | +0.88(+3.18%) |
Jul 02, 2009 | 27.73 | 28.16 | 27.23 | 27.76 | 527,088 | -0.44(-1.58%) |