Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 41.61 | 42.91 | 41.48 | 42.25 | 432,611 | +0.65(+1.55%) |
Mar 30, 2010 | 40.81 | 42.05 | 40.81 | 41.61 | 390,989 | +0.94(+2.31%) |
Mar 29, 2010 | 40.79 | 41.14 | 40.49 | 40.67 | 189,752 | +0.06(+0.15%) |
Mar 26, 2010 | 40.62 | 41.58 | 40.24 | 40.61 | 325,260 | +0.23(+0.57%) |
Mar 25, 2010 | 39.80 | 40.57 | 39.24 | 40.38 | 383,694 | +0.51(+1.27%) |
Mar 24, 2010 | 40.43 | 40.76 | 39.67 | 39.87 | 157,876 | -0.63(-1.56%) |
Mar 23, 2010 | 40.33 | 40.59 | 39.86 | 40.50 | 204,547 | +0.17(+0.41%) |
Mar 22, 2010 | 39.47 | 40.69 | 39.11 | 40.34 | 406,583 | +0.64(+1.61%) |
Mar 19, 2010 | 39.45 | 39.75 | 39.09 | 39.70 | 1,222,395 | +0.06(+0.14%) |
Mar 18, 2010 | 39.65 | 40.31 | 38.50 | 39.64 | 463,154 | -0.78(-1.93%) |
Mar 17, 2010 | 40.54 | 40.54 | 40.10 | 40.42 | 338,707 | -0.15(-0.36%) |
Mar 16, 2010 | 40.97 | 41.09 | 40.29 | 40.57 | 172,865 | -0.41(-1.00%) |
Mar 15, 2010 | 40.95 | 41.11 | 40.86 | 40.98 | 249,235 | -0.36(-0.87%) |
Mar 12, 2010 | 39.97 | 41.41 | 39.88 | 41.34 | 376,621 | +1.20(+3.00%) |
Mar 11, 2010 | 39.94 | 40.20 | 39.54 | 40.13 | 206,117 | +0.18(+0.45%) |
Mar 10, 2010 | 39.50 | 40.57 | 39.49 | 39.95 | 436,361 | +0.66(+1.68%) |
Mar 09, 2010 | 37.62 | 39.69 | 37.62 | 39.29 | 822,847 | +1.67(+4.45%) |
Mar 08, 2010 | 38.40 | 38.65 | 37.49 | 37.62 | 203,093 | -0.63(-1.65%) |
Mar 05, 2010 | 37.74 | 38.25 | 37.54 | 38.25 | 1,409,436 | +0.65(+1.74%) |
Mar 04, 2010 | 37.72 | 37.81 | 37.18 | 37.60 | 322,135 | -0.31(-0.83%) |
Mar 03, 2010 | 38.04 | 38.23 | 37.87 | 37.91 | 158,130 | +0.13(+0.35%) |
Mar 02, 2010 | 37.64 | 37.92 | 37.44 | 37.78 | 339,156 | -0.08(-0.22%) |
Mar 01, 2010 | 38.06 | 38.20 | 37.68 | 37.86 | 384,159 | +0.06(+0.17%) |
Feb 26, 2010 | 38.00 | 38.05 | 37.53 | 37.80 | 367,152 | -0.04(-0.11%) |
Feb 25, 2010 | 37.91 | 38.15 | 37.54 | 37.84 | 270,495 | -0.48(-1.25%) |
Feb 24, 2010 | 38.11 | 38.80 | 37.98 | 38.32 | 185,232 | +0.08(+0.20%) |
Feb 23, 2010 | 38.66 | 38.85 | 37.79 | 38.24 | 291,725 | -0.33(-0.85%) |
Feb 22, 2010 | 38.73 | 39.15 | 38.32 | 38.57 | 345,297 | +0.12(+0.31%) |
Feb 19, 2010 | 37.95 | 38.50 | 37.92 | 38.45 | 366,455 | +0.24(+0.62%) |
Feb 18, 2010 | 38.57 | 38.60 | 38.09 | 38.22 | 241,314 | -0.14(-0.36%) |
Feb 17, 2010 | 38.54 | 38.70 | 38.22 | 38.36 | 237,209 | +0.08(+0.20%) |
Feb 16, 2010 | 38.61 | 38.63 | 37.99 | 38.28 | 206,065 | +0.06(+0.15%) |
Feb 12, 2010 | 38.20 | 38.22 | 38.22 | 38.22 | 544,340 | +0.01(+0.02%) |
Feb 11, 2010 | 37.17 | 38.81 | 36.76 | 38.22 | 1,813,714 | +3.00(+8.53%) |
Feb 10, 2010 | 35.39 | 35.51 | 34.64 | 35.21 | 710,369 | -0.33(-0.94%) |
Feb 09, 2010 | 35.83 | 36.94 | 35.39 | 35.55 | 541,667 | +0.22(+0.61%) |
Feb 08, 2010 | 34.07 | 35.72 | 33.19 | 35.33 | 546,942 | +0.63(+1.82%) |
Feb 05, 2010 | 34.39 | 34.76 | 33.82 | 34.70 | 260,174 | +0.06(+0.18%) |
Feb 04, 2010 | 35.52 | 35.72 | 34.62 | 34.64 | 251,950 | -1.25(-3.49%) |
Feb 03, 2010 | 36.10 | 36.91 | 35.69 | 35.89 | 469,525 | -0.28(-0.77%) |
Feb 02, 2010 | 35.99 | 36.58 | 35.99 | 36.17 | 381,065 | +0.30(+0.83%) |
Feb 01, 2010 | 36.31 | 36.43 | 35.71 | 35.87 | 488,295 | -0.26(-0.71%) |
Jan 29, 2010 | 36.21 | 37.15 | 35.96 | 36.12 | 376,264 | -0.23(-0.63%) |
Jan 28, 2010 | 36.70 | 36.85 | 36.35 | 36.35 | 375,692 | -0.33(-0.91%) |
Jan 27, 2010 | 36.13 | 37.15 | 35.83 | 36.69 | 376,797 | +0.40(+1.11%) |
Jan 26, 2010 | 36.10 | 36.99 | 35.39 | 36.28 | 444,209 | -0.07(-0.19%) |
Jan 25, 2010 | 36.62 | 37.46 | 35.80 | 36.35 | 564,837 | +0.47(+1.32%) |
Jan 22, 2010 | 35.83 | 36.59 | 35.55 | 35.88 | 664,419 | -0.43(-1.19%) |
Jan 21, 2010 | 35.96 | 36.57 | 34.98 | 36.31 | 506,277 | +0.42(+1.16%) |
Jan 20, 2010 | 36.65 | 36.65 | 35.71 | 35.90 | 483,684 | -0.67(-1.84%) |
Jan 19, 2010 | 36.60 | 37.25 | 35.95 | 36.57 | 475,839 | -0.21(-0.57%) |
Jan 15, 2010 | 37.85 | 36.78 | 36.78 | 36.78 | 320,301 | -1.20(-3.15%) |
Jan 14, 2010 | 38.63 | 38.93 | 37.78 | 37.97 | 259,079 | -0.56(-1.46%) |
Jan 13, 2010 | 38.21 | 38.74 | 37.99 | 38.54 | 111,603 | +0.28(+0.73%) |
Jan 12, 2010 | 38.24 | 38.68 | 37.85 | 38.26 | 122,578 | -0.23(-0.60%) |
Jan 11, 2010 | 39.28 | 39.33 | 38.32 | 38.49 | 206,361 | -0.85(-2.17%) |
Jan 08, 2010 | 39.80 | 40.13 | 39.17 | 39.34 | 143,530 | -0.70(-1.75%) |
Jan 07, 2010 | 40.13 | 40.57 | 39.68 | 40.04 | 296,216 | +0.04(+0.10%) |
Jan 06, 2010 | 39.43 | 40.15 | 39.09 | 40.00 | 343,305 | +0.61(+1.55%) |
Jan 05, 2010 | 37.91 | 39.44 | 37.91 | 39.39 | 302,378 | +1.47(+3.87%) |
Jan 04, 2010 | 38.08 | 38.34 | 37.65 | 37.92 | 235,584 | +0.07(+0.18%) |
Dec 31, 2009 | 37.80 | 37.85 | 37.85 | 37.85 | 74,104 | -0.15(-0.40%) |
Dec 30, 2009 | 38.08 | 38.16 | 37.69 | 38.01 | 121,819 | -0.06(-0.16%) |
Dec 29, 2009 | 38.50 | 38.56 | 38.01 | 38.07 | 133,692 | -0.26(-0.69%) |
Dec 28, 2009 | 38.61 | 38.83 | 37.97 | 38.33 | 111,622 | -0.15(-0.40%) |
Dec 24, 2009 | 39.45 | 39.46 | 38.22 | 38.49 | 81,675 | -0.40(-1.04%) |
Dec 23, 2009 | 39.11 | 39.43 | 38.40 | 38.89 | 167,487 | -0.22(-0.57%) |
Dec 22, 2009 | 38.12 | 39.24 | 38.04 | 39.11 | 335,587 | +1.33(+3.53%) |
Dec 21, 2009 | 38.60 | 38.90 | 37.74 | 37.78 | 232,767 | -0.96(-2.48%) |
Dec 18, 2009 | 38.49 | 38.84 | 37.79 | 38.74 | 256,942 | +0.35(+0.91%) |
Dec 17, 2009 | 38.58 | 38.76 | 37.84 | 38.39 | 358,017 | +0.05(+0.13%) |
Dec 16, 2009 | 37.58 | 38.63 | 37.26 | 38.34 | 377,022 | +0.87(+2.32%) |
Dec 15, 2009 | 38.08 | 38.25 | 37.44 | 37.47 | 344,330 | -0.94(-2.44%) |
Dec 14, 2009 | 38.51 | 38.60 | 38.22 | 38.41 | 350,907 | +0.63(+1.66%) |
Dec 11, 2009 | 37.50 | 38.17 | 37.42 | 37.79 | 335,370 | +0.31(+0.83%) |
Dec 10, 2009 | 37.53 | 38.08 | 37.40 | 37.47 | 616,105 | +0.09(+0.24%) |
Dec 09, 2009 | 36.16 | 37.59 | 36.15 | 37.38 | 311,596 | +1.00(+2.75%) |
Dec 08, 2009 | 36.76 | 37.29 | 35.86 | 36.38 | 627,774 | -0.97(-2.59%) |
Dec 07, 2009 | 36.74 | 37.38 | 36.28 | 37.35 | 195,286 | +0.54(+1.47%) |
Dec 04, 2009 | 37.20 | 37.44 | 36.19 | 36.81 | 205,029 | -0.19(-0.51%) |
Dec 03, 2009 | 36.40 | 37.25 | 36.14 | 36.99 | 258,284 | +0.68(+1.88%) |
Dec 02, 2009 | 36.62 | 37.01 | 36.05 | 36.31 | 350,648 | -0.12(-0.32%) |
Dec 01, 2009 | 35.13 | 36.81 | 35.13 | 36.43 | 327,981 | +1.80(+5.20%) |
Nov 30, 2009 | 34.31 | 34.75 | 33.92 | 34.63 | 235,440 | +0.36(+1.05%) |
Nov 27, 2009 | 33.92 | 34.77 | 33.77 | 34.27 | 95,243 | -0.52(-1.50%) |
Nov 25, 2009 | 34.14 | 35.10 | 34.04 | 34.79 | 152,788 | +0.44(+1.30%) |
Nov 24, 2009 | 34.70 | 34.75 | 34.05 | 34.35 | 155,589 | -0.47(-1.36%) |
Nov 23, 2009 | 34.88 | 35.41 | 34.64 | 34.82 | 187,091 | +0.43(+1.25%) |
Nov 20, 2009 | 34.71 | 34.74 | 34.10 | 34.39 | 222,313 | -0.33(-0.96%) |
Nov 19, 2009 | 34.47 | 34.98 | 33.95 | 34.72 | 448,145 | +0.16(+0.46%) |
Nov 18, 2009 | 34.40 | 34.65 | 34.06 | 34.56 | 442,544 | +0.16(+0.46%) |
Nov 17, 2009 | 34.37 | 34.60 | 33.99 | 34.40 | 202,109 | -0.15(-0.42%) |
Nov 16, 2009 | 35.40 | 35.69 | 34.23 | 34.55 | 464,571 | -0.54(-1.53%) |
Nov 13, 2009 | 34.57 | 35.36 | 34.21 | 35.08 | 951,213 | +2.24(+6.84%) |
Nov 12, 2009 | 33.62 | 33.62 | 32.82 | 32.84 | 348,307 | -0.54(-1.60%) |
Nov 11, 2009 | 32.96 | 33.61 | 32.96 | 33.37 | 352,065 | +0.44(+1.35%) |
Nov 10, 2009 | 32.53 | 33.09 | 32.32 | 32.93 | 354,563 | +1.30(+4.10%) |
Nov 09, 2009 | 30.22 | 32.63 | 29.82 | 31.63 | 709,287 | +0.55(+1.78%) |
Nov 06, 2009 | 29.90 | 31.49 | 29.81 | 31.08 | 351,999 | +1.06(+3.52%) |
Nov 05, 2009 | 29.52 | 30.08 | 29.40 | 30.02 | 269,322 | +0.78(+2.66%) |
Nov 04, 2009 | 29.62 | 29.95 | 29.11 | 29.24 | 286,044 | +0.01(+0.05%) |
Nov 03, 2009 | 28.58 | 29.85 | 28.58 | 29.23 | 397,049 | +0.26(+0.89%) |
Nov 02, 2009 | 29.35 | 29.70 | 28.84 | 28.97 | 658,955 | -0.38(-1.28%) |
Oct 30, 2009 | 28.79 | 29.71 | 28.42 | 29.35 | 565,505 | +0.54(+1.88%) |
Oct 29, 2009 | 28.24 | 28.86 | 28.08 | 28.81 | 347,275 | +0.92(+3.29%) |
Oct 28, 2009 | 28.60 | 28.84 | 27.80 | 27.89 | 291,397 | -0.88(-3.07%) |
Oct 27, 2009 | 28.84 | 29.18 | 28.42 | 28.77 | 428,243 | -0.22(-0.77%) |
Oct 26, 2009 | 29.40 | 29.81 | 28.89 | 28.99 | 618,489 | -0.22(-0.74%) |
Oct 23, 2009 | 29.05 | 29.25 | 28.89 | 29.21 | 601,215 | -0.47(-1.59%) |
Oct 22, 2009 | 29.33 | 29.92 | 28.68 | 29.68 | 829,563 | +0.17(+0.57%) |
Oct 21, 2009 | 31.35 | 31.87 | 29.46 | 29.52 | 639,511 | -1.81(-5.79%) |
Oct 20, 2009 | 31.35 | 31.43 | 31.25 | 31.33 | 456,952 | -0.47(-1.46%) |
Oct 19, 2009 | 32.36 | 32.56 | 31.73 | 31.79 | 478,982 | -0.44(-1.38%) |
Oct 16, 2009 | 32.69 | 33.04 | 32.22 | 32.24 | 628,151 | +0.14(+0.43%) |
Oct 15, 2009 | 32.80 | 32.98 | 31.77 | 32.10 | 402,535 | -0.91(-2.76%) |
Oct 14, 2009 | 32.46 | 33.09 | 32.30 | 33.01 | 547,155 | +1.02(+3.19%) |
Oct 13, 2009 | 31.04 | 32.05 | 30.65 | 31.99 | 263,267 | +0.95(+3.07%) |
Oct 12, 2009 | 30.86 | 31.27 | 30.75 | 31.04 | 148,423 | -0.06(-0.18%) |
Oct 09, 2009 | 30.66 | 31.20 | 30.24 | 31.09 | 363,489 | +0.58(+1.89%) |
Oct 08, 2009 | 30.93 | 31.20 | 29.95 | 30.52 | 661,642 | -0.06(-0.20%) |
Oct 07, 2009 | 30.92 | 30.94 | 30.47 | 30.58 | 296,203 | -0.40(-1.28%) |
Oct 06, 2009 | 30.83 | 31.21 | 30.52 | 30.97 | 252,765 | +0.44(+1.43%) |
Oct 05, 2009 | 30.13 | 30.60 | 29.55 | 30.54 | 290,729 | +0.79(+2.66%) |
Oct 02, 2009 | 29.69 | 30.86 | 29.49 | 29.74 | 354,568 | -0.07(-0.23%) |
Oct 01, 2009 | 30.68 | 30.68 | 29.75 | 29.81 | 285,647 | -1.11(-3.57%) |
Sep 30, 2009 | 30.65 | 31.20 | 29.79 | 30.92 | 301,617 | +0.47(+1.53%) |
Sep 29, 2009 | 30.47 | 30.71 | 30.06 | 30.45 | 133,345 | -0.01(-0.02%) |
Sep 28, 2009 | 30.52 | 30.68 | 30.27 | 30.46 | 175,360 | +0.12(+0.39%) |
Sep 25, 2009 | 30.77 | 31.41 | 30.23 | 30.34 | 315,983 | -0.32(-1.04%) |
Sep 24, 2009 | 31.21 | 31.21 | 30.17 | 30.66 | 342,438 | -0.44(-1.41%) |
Sep 23, 2009 | 32.46 | 32.46 | 31.10 | 31.10 | 243,864 | -1.25(-3.87%) |
Sep 22, 2009 | 31.80 | 32.36 | 31.48 | 32.35 | 354,543 | +0.33(+1.02%) |
Sep 21, 2009 | 31.66 | 32.42 | 31.66 | 32.02 | 502,020 | +0.07(+0.22%) |
Sep 18, 2009 | 31.45 | 32.00 | 31.16 | 31.95 | 515,654 | +0.57(+1.82%) |
Sep 17, 2009 | 30.75 | 31.54 | 30.67 | 31.38 | 569,731 | +0.46(+1.48%) |
Sep 16, 2009 | 30.75 | 31.27 | 30.38 | 30.93 | 497,468 | +0.54(+1.78%) |
Sep 15, 2009 | 29.94 | 30.42 | 29.72 | 30.38 | 570,826 | +0.48(+1.60%) |
Sep 14, 2009 | 29.36 | 30.10 | 29.36 | 29.90 | 454,244 | +0.22(+0.75%) |
Sep 11, 2009 | 29.31 | 30.13 | 29.19 | 29.68 | 530,099 | +0.29(+0.99%) |
Sep 10, 2009 | 28.31 | 29.81 | 28.31 | 29.39 | 492,571 | +1.22(+4.34%) |
Sep 09, 2009 | 27.41 | 28.87 | 27.41 | 28.17 | 933,072 | +0.76(+2.76%) |
Sep 08, 2009 | 27.43 | 27.75 | 27.10 | 27.41 | 623,820 | -0.09(-0.33%) |
Sep 04, 2009 | 27.33 | 27.60 | 27.10 | 27.50 | 414,673 | -0.05(-0.18%) |
Sep 03, 2009 | 27.59 | 27.76 | 27.23 | 27.55 | 451,199 | +0.10(+0.38%) |
Sep 02, 2009 | 27.22 | 27.62 | 26.87 | 27.44 | 456,716 | -0.12(-0.43%) |
Sep 01, 2009 | 28.73 | 29.66 | 27.42 | 27.56 | 1,013,919 | -1.47(-5.05%) |
Aug 31, 2009 | 29.72 | 29.72 | 28.94 | 29.03 | 419,573 | -0.85(-2.84%) |
Aug 28, 2009 | 30.70 | 30.91 | 29.28 | 29.88 | 429,254 | -0.85(-2.76%) |
Aug 27, 2009 | 31.00 | 31.10 | 30.19 | 30.72 | 622,030 | -0.48(-1.54%) |
Aug 26, 2009 | 31.00 | 31.91 | 30.76 | 31.20 | 914,407 | +0.07(+0.22%) |
Aug 25, 2009 | 30.98 | 31.27 | 30.62 | 31.13 | 578,753 | +0.72(+2.35%) |
Aug 24, 2009 | 30.28 | 30.95 | 30.06 | 30.42 | 782,031 | +0.39(+1.30%) |
Aug 21, 2009 | 29.29 | 30.22 | 29.09 | 30.03 | 404,740 | +0.96(+3.30%) |
Aug 20, 2009 | 28.57 | 29.29 | 28.48 | 29.07 | 525,601 | +0.51(+1.78%) |
Aug 19, 2009 | 27.98 | 28.69 | 27.81 | 28.56 | 434,619 | +0.19(+0.69%) |
Aug 18, 2009 | 27.98 | 28.43 | 27.65 | 28.37 | 335,092 | +1.51(+5.61%) |
Aug 17, 2009 | 27.49 | 27.61 | 26.51 | 26.86 | 534,897 | -0.93(-3.35%) |
Aug 14, 2009 | 28.43 | 28.60 | 27.63 | 27.79 | 543,346 | -0.97(-3.38%) |
Aug 13, 2009 | 28.15 | 28.83 | 27.46 | 28.76 | 643,499 | +1.00(+3.60%) |
Aug 12, 2009 | 27.92 | 28.29 | 27.65 | 27.76 | 491,200 | -0.20(-0.72%) |
Aug 11, 2009 | 28.64 | 28.76 | 27.73 | 27.97 | 528,132 | -0.84(-2.92%) |
Aug 10, 2009 | 30.04 | 30.04 | 28.78 | 28.81 | 318,883 | -1.43(-4.73%) |
Aug 07, 2009 | 29.97 | 30.98 | 29.95 | 30.24 | 377,800 | +0.12(+0.39%) |
Aug 06, 2009 | 31.07 | 31.83 | 29.91 | 30.12 | 986,764 | +0.50(+1.69%) |
Aug 05, 2009 | 29.13 | 29.85 | 28.17 | 29.62 | 421,391 | +0.79(+2.72%) |
Aug 04, 2009 | 27.80 | 29.02 | 27.62 | 28.83 | 374,212 | +0.81(+2.88%) |
Aug 03, 2009 | 28.26 | 28.67 | 27.94 | 28.03 | 411,595 | -0.15(-0.52%) |
Jul 31, 2009 | 28.29 | 28.60 | 27.97 | 28.17 | 388,791 | -0.04(-0.15%) |
Jul 30, 2009 | 27.97 | 28.90 | 27.88 | 28.22 | 418,986 | -1.22(-4.16%) |
Jul 29, 2009 | 29.98 | 30.09 | 29.31 | 29.44 | 364,401 | -0.74(-2.46%) |
Jul 28, 2009 | 29.47 | 30.20 | 29.26 | 30.18 | 359,136 | +0.58(+1.95%) |
Jul 27, 2009 | 29.86 | 30.00 | 29.31 | 29.61 | 207,781 | -0.24(-0.81%) |
Jul 24, 2009 | 29.13 | 29.91 | 29.06 | 29.85 | 5,298 | +0.66(+2.26%) |
Jul 23, 2009 | 28.15 | 29.19 | 27.98 | 29.19 | 395,080 | +1.08(+3.83%) |
Jul 22, 2009 | 28.67 | 28.87 | 27.90 | 28.11 | 382,514 | -0.59(-2.06%) |
Jul 21, 2009 | 29.89 | 29.97 | 28.29 | 28.70 | 335,901 | -0.92(-3.10%) |
Jul 20, 2009 | 28.86 | 29.70 | 28.42 | 29.62 | 607,749 | +1.11(+3.90%) |
Jul 17, 2009 | 28.10 | 28.61 | 27.63 | 28.51 | 333,246 | +0.35(+1.23%) |
Jul 16, 2009 | 28.67 | 28.73 | 27.40 | 28.16 | 407,242 | -0.49(-1.72%) |
Jul 15, 2009 | 28.14 | 28.84 | 27.60 | 28.65 | 543,880 | +0.90(+3.23%) |
Jul 14, 2009 | 28.01 | 28.10 | 27.26 | 27.76 | 794,174 | -1.41(-4.84%) |
Jul 13, 2009 | 28.62 | 29.33 | 28.33 | 29.17 | 609,655 | +0.68(+2.39%) |
Jul 10, 2009 | 27.78 | 28.60 | 27.45 | 28.49 | 199,466 | +0.30(+1.06%) |
Jul 09, 2009 | 28.26 | 28.54 | 27.61 | 28.19 | 251,873 | -0.10(-0.37%) |
Jul 08, 2009 | 28.77 | 29.01 | 27.68 | 28.29 | 374,485 | -0.28(-1.00%) |
Jul 07, 2009 | 28.92 | 29.00 | 28.31 | 28.58 | 374,136 | -0.50(-1.72%) |
Jul 06, 2009 | 28.32 | 29.17 | 28.15 | 29.08 | 797,274 | +0.90(+3.18%) |
Jul 02, 2009 | 28.16 | 28.59 | 27.65 | 28.18 | 519,125 | -0.45(-1.58%) |
Jul 01, 2009 | 28.57 | 29.13 | 28.50 | 28.63 | 363,332 | +0.26(+0.93%) |
Jun 30, 2009 | 28.88 | 28.97 | 28.04 | 28.37 | 542,432 | -0.56(-1.95%) |
Jun 29, 2009 | 28.17 | 29.09 | 27.87 | 28.93 | 673,435 | +1.01(+3.61%) |
Jun 26, 2009 | 28.72 | 28.82 | 27.84 | 27.92 | 1,109,922 | -0.73(-2.55%) |
Jun 25, 2009 | 27.98 | 29.31 | 27.96 | 28.65 | 2,263,379 | +1.97(+7.37%) |
Jun 24, 2009 | 25.70 | 27.74 | 25.38 | 26.69 | 1,583,091 | +1.08(+4.21%) |
Jun 23, 2009 | 25.12 | 25.83 | 24.50 | 25.61 | 740,429 | +0.49(+1.96%) |
Jun 22, 2009 | 26.49 | 26.49 | 25.10 | 25.12 | 523,113 | -1.03(-3.93%) |
Jun 19, 2009 | 25.62 | 26.41 | 25.60 | 26.14 | 464,954 | +0.52(+2.03%) |
Jun 18, 2009 | 24.67 | 25.72 | 23.97 | 25.62 | 694,915 | +1.18(+4.83%) |
Jun 17, 2009 | 24.18 | 25.19 | 23.91 | 24.44 | 438,062 | +0.22(+0.89%) |
Jun 16, 2009 | 24.52 | 25.24 | 24.20 | 24.23 | 438,284 | -0.15(-0.63%) |
Jun 15, 2009 | 24.77 | 24.77 | 24.16 | 24.38 | 393,988 | -0.60(-2.42%) |
Jun 12, 2009 | 24.54 | 25.02 | 24.42 | 24.98 | 679,427 | +0.13(+0.53%) |
Jun 11, 2009 | 24.51 | 25.23 | 24.09 | 24.85 | 435,240 | +0.50(+2.05%) |
Jun 10, 2009 | 24.53 | 24.98 | 24.32 | 24.35 | 953,296 | -0.32(-1.30%) |
Jun 09, 2009 | 24.41 | 24.89 | 23.83 | 24.67 | 954,597 | -0.38(-1.50%) |
Jun 08, 2009 | 25.87 | 25.89 | 24.95 | 25.05 | 1,149,673 | -2.18(-7.99%) |
Jun 05, 2009 | 26.99 | 28.40 | 26.21 | 27.22 | 836,084 | +0.95(+3.60%) |
Jun 04, 2009 | 26.54 | 27.14 | 25.76 | 26.28 | 491,086 | -0.42(-1.56%) |
Jun 03, 2009 | 26.52 | 27.03 | 25.96 | 26.69 | 804,188 | +0.28(+1.05%) |
Jun 02, 2009 | 25.19 | 26.74 | 25.04 | 26.42 | 608,711 | +1.01(+3.97%) |
Jun 01, 2009 | 24.68 | 25.48 | 24.37 | 25.41 | 813,116 | +1.21(+5.00%) |
May 29, 2009 | 23.57 | 24.65 | 23.16 | 24.20 | 797,369 | +1.10(+4.75%) |
May 28, 2009 | 23.77 | 24.19 | 22.83 | 23.10 | 812,050 | -0.30(-1.28%) |
May 27, 2009 | 24.01 | 24.14 | 23.28 | 23.40 | 1,130,796 | -0.68(-2.83%) |
May 26, 2009 | 24.16 | 24.54 | 23.28 | 24.08 | 672,829 | -0.57(-2.31%) |
May 22, 2009 | 24.44 | 24.80 | 23.87 | 24.65 | 320,083 | +0.11(+0.45%) |
May 21, 2009 | 24.11 | 24.80 | 24.10 | 24.54 | 238,676 | +0.21(+0.86%) |
May 20, 2009 | 24.54 | 25.30 | 24.26 | 24.33 | 484,222 | -0.06(-0.23%) |
May 19, 2009 | 25.25 | 25.41 | 24.34 | 24.39 | 557,108 | -0.75(-2.99%) |
May 18, 2009 | 24.57 | 25.21 | 24.15 | 25.14 | 813,748 | +0.67(+2.76%) |
May 15, 2009 | 24.48 | 24.64 | 24.08 | 24.46 | 659,813 | +0.01(+0.03%) |
May 14, 2009 | 24.39 | 25.10 | 23.94 | 24.46 | 496,873 | +0.39(+1.62%) |
May 13, 2009 | 24.85 | 24.85 | 23.80 | 24.07 | 623,030 | -1.07(-4.26%) |
May 12, 2009 | 26.58 | 26.74 | 24.50 | 25.14 | 716,569 | -1.23(-4.67%) |
May 11, 2009 | 25.75 | 27.16 | 25.57 | 26.37 | 708,240 | -0.21(-0.78%) |
May 08, 2009 | 26.00 | 26.58 | 25.30 | 26.58 | 962,347 | +0.74(+2.88%) |
May 07, 2009 | 23.07 | 26.76 | 25.01 | 25.83 | 2,593,386 | +2.77(+11.99%) |
May 06, 2009 | 23.46 | 23.46 | 22.32 | 23.07 | 864,238 | -0.05(-0.21%) |
May 05, 2009 | 23.11 | 23.28 | 22.41 | 23.11 | 678,634 | +0.12(+0.51%) |
May 04, 2009 | 22.07 | 23.39 | 22.07 | 23.00 | 653,741 | +1.33(+6.16%) |
May 01, 2009 | 21.22 | 21.94 | 21.02 | 21.66 | 435,164 | +0.36(+1.70%) |
Apr 30, 2009 | 22.82 | 22.82 | 21.27 | 21.30 | 549,221 | -1.09(-4.87%) |
Apr 29, 2009 | 20.57 | 23.01 | 20.57 | 22.39 | 1,297,273 | +1.69(+8.16%) |
Apr 28, 2009 | 20.31 | 20.78 | 20.08 | 20.70 | 1,051,423 | +0.39(+1.92%) |
Apr 27, 2009 | 21.90 | 21.90 | 18.90 | 20.31 | 2,852,169 | -2.16(-9.62%) |
Apr 24, 2009 | 23.10 | 23.39 | 22.20 | 22.48 | 551,005 | -0.61(-2.65%) |
Apr 23, 2009 | 23.11 | 23.30 | 22.50 | 23.09 | 595,820 | +0.10(+0.42%) |
Apr 22, 2009 | 22.38 | 23.84 | 22.09 | 22.99 | 900,999 | +0.44(+1.94%) |
Apr 21, 2009 | 21.15 | 22.62 | 21.15 | 22.55 | 705,654 | +1.24(+5.84%) |
Apr 20, 2009 | 21.86 | 22.07 | 20.96 | 21.31 | 465,124 | -0.83(-3.74%) |
Apr 17, 2009 | 22.32 | 22.32 | 21.36 | 22.13 | 510,933 | -0.19(-0.84%) |
Apr 16, 2009 | 22.45 | 22.57 | 21.61 | 22.32 | 669,069 | +0.06(+0.28%) |
Apr 15, 2009 | 21.93 | 22.53 | 21.08 | 22.26 | 935,145 | +0.23(+1.04%) |
Apr 14, 2009 | 21.25 | 22.50 | 21.25 | 22.03 | 694,085 | -0.04(-0.19%) |
Apr 13, 2009 | 22.41 | 22.57 | 21.72 | 22.07 | 659,196 | -0.31(-1.40%) |
Apr 09, 2009 | 21.29 | 22.52 | 21.18 | 22.39 | 603,088 | +1.06(+4.95%) |
Apr 08, 2009 | 20.51 | 21.48 | 20.37 | 21.33 | 544,743 | +0.99(+4.89%) |
Apr 07, 2009 | 21.06 | 21.08 | 20.30 | 20.33 | 436,279 | -0.99(-4.66%) |
Apr 06, 2009 | 20.56 | 21.47 | 20.05 | 21.33 | 343,982 | +0.78(+3.79%) |
Apr 03, 2009 | 20.95 | 21.93 | 20.05 | 20.55 | 732,150 | -1.37(-6.25%) |
Apr 02, 2009 | 22.07 | 23.00 | 21.68 | 21.92 | 927,249 | +0.31(+1.45%) |