Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 74.50 | 81.25 | 74.25 | 81.25 | 14,962 | +8.50(+11.68%) |
Jul 29, 2010 | 72.75 | 79.21 | 70.25 | 72.75 | 6,785 | +3.75(+5.43%) |
Jul 28, 2010 | 58.50 | 73.50 | 58.50 | 69.00 | 16,482 | -7.50(-9.80%) |
Jul 27, 2010 | 77.50 | 78.67 | 75.00 | 76.50 | 1,535 | +0.00(+0.00%) |
Jul 26, 2010 | 75.00 | 78.75 | 74.50 | 76.50 | 3,335 | +1.25(+1.66%) |
Jul 23, 2010 | 75.00 | 76.75 | 73.50 | 75.25 | 984 | +0.50(+0.67%) |
Jul 22, 2010 | 74.50 | 75.00 | 74.50 | 74.75 | 982 | +0.50(+0.67%) |
Jul 21, 2010 | 72.75 | 74.75 | 72.50 | 74.25 | 664 | +1.62(+2.24%) |
Jul 20, 2010 | 73.50 | 73.50 | 71.50 | 72.62 | 1,345 | -0.12(-0.17%) |
Jul 19, 2010 | 75.50 | 75.50 | 71.25 | 72.75 | 1,699 | -3.25(-4.28%) |
Jul 16, 2010 | 76.00 | 80.00 | 72.75 | 76.00 | 2,113 | -1.00(-1.30%) |
Jul 15, 2010 | 75.25 | 78.97 | 75.25 | 77.00 | 1,231 | -1.00(-1.28%) |
Jul 14, 2010 | 76.50 | 79.25 | 74.75 | 78.00 | 1,272 | +1.75(+2.30%) |
Jul 13, 2010 | 79.50 | 79.50 | 75.50 | 76.25 | 2,420 | +0.00(+0.00%) |
Jul 12, 2010 | 69.50 | 76.25 | 68.75 | 76.25 | 3,176 | +7.00(+10.11%) |
Jul 09, 2010 | 70.50 | 70.98 | 69.25 | 69.25 | 1,688 | -1.00(-1.43%) |
Jul 08, 2010 | 70.50 | 70.50 | 70.00 | 70.25 | 1,004 | +0.75(+1.08%) |
Jul 07, 2010 | 68.75 | 69.50 | 68.25 | 69.50 | 2,318 | +1.25(+1.83%) |
Jul 06, 2010 | 69.00 | 69.75 | 67.75 | 68.25 | 1,777 | +0.75(+1.11%) |
Jul 02, 2010 | 68.75 | 69.00 | 67.50 | 67.50 | 1,285 | -1.25(-1.82%) |
Jul 01, 2010 | 73.00 | 73.00 | 66.25 | 68.75 | 3,203 | -4.00(-5.50%) |
Jun 30, 2010 | 73.25 | 76.25 | 72.75 | 72.75 | 715 | +0.25(+0.34%) |
Jun 29, 2010 | 77.75 | 80.50 | 72.50 | 72.50 | 3,805 | -7.50(-9.38%) |
Jun 25, 2010 | 79.50 | 81.25 | 77.75 | 80.00 | 4,770 | +1.00(+1.27%) |
Jun 24, 2010 | 78.25 | 80.00 | 77.75 | 79.00 | 2,060 | +0.50(+0.64%) |
Jun 23, 2010 | 78.82 | 79.50 | 78.50 | 78.50 | 550 | +0.25(+0.32%) |
Jun 22, 2010 | 80.75 | 81.67 | 77.50 | 78.25 | 1,789 | -2.50(-3.10%) |
Jun 21, 2010 | 81.00 | 83.25 | 78.75 | 80.75 | 3,683 | -0.25(-0.31%) |
Jun 18, 2010 | 77.50 | 81.00 | 77.50 | 81.00 | 2,486 | +3.50(+4.52%) |
Jun 17, 2010 | 79.00 | 80.75 | 77.50 | 77.50 | 1,597 | -2.50(-3.12%) |
Jun 16, 2010 | 79.00 | 81.50 | 78.75 | 80.00 | 2,424 | +0.50(+0.63%) |
Jun 15, 2010 | 78.75 | 80.00 | 78.25 | 79.50 | 2,624 | +1.75(+2.25%) |
Jun 14, 2010 | 75.75 | 78.50 | 75.75 | 77.75 | 4,374 | +2.25(+2.98%) |
Jun 11, 2010 | 74.75 | 75.50 | 74.25 | 75.50 | 1,490 | +2.00(+2.72%) |
Jun 10, 2010 | 73.25 | 76.25 | 70.84 | 73.50 | 1,269 | +2.75(+3.89%) |
Jun 09, 2010 | 71.25 | 72.75 | 70.00 | 70.75 | 950 | +0.50(+0.71%) |
Jun 08, 2010 | 72.75 | 73.97 | 70.25 | 70.25 | 1,055 | -1.20(-1.68%) |
Jun 07, 2010 | 76.00 | 76.75 | 70.50 | 71.45 | 2,380 | -3.30(-4.41%) |
Jun 04, 2010 | 75.00 | 77.50 | 74.09 | 74.75 | 5,966 | +1.25(+1.70%) |
Jun 03, 2010 | 69.50 | 74.00 | 69.25 | 73.50 | 2,086 | +3.00(+4.26%) |
Jun 02, 2010 | 67.65 | 70.50 | 66.50 | 70.50 | 2,490 | +3.75(+5.62%) |
Jun 01, 2010 | 70.50 | 70.50 | 65.25 | 66.75 | 2,255 | -2.62(-3.78%) |
May 28, 2010 | 69.50 | 71.25 | 68.25 | 69.38 | 878 | -0.12(-0.18%) |
May 27, 2010 | 68.50 | 70.75 | 68.00 | 69.50 | 2,015 | +1.50(+2.21%) |
May 26, 2010 | 70.75 | 70.75 | 68.00 | 68.00 | 1,597 | +0.00(+0.00%) |
May 25, 2010 | 70.00 | 70.75 | 67.00 | 68.00 | 2,740 | -2.75(-3.89%) |
May 24, 2010 | 68.50 | 74.00 | 68.50 | 70.75 | 1,620 | +3.75(+5.60%) |
May 21, 2010 | 65.50 | 70.50 | 64.00 | 67.00 | 3,833 | +0.00(+0.00%) |
May 20, 2010 | 71.25 | 74.75 | 65.75 | 67.00 | 10,497 | -10.25(-13.27%) |
May 19, 2010 | 80.50 | 80.50 | 75.00 | 77.25 | 3,918 | -2.25(-2.83%) |
May 18, 2010 | 79.50 | 82.25 | 79.25 | 79.50 | 6,721 | +1.00(+1.27%) |
May 17, 2010 | 76.25 | 80.00 | 73.28 | 78.50 | 4,141 | +3.25(+4.32%) |
May 14, 2010 | 76.25 | 81.25 | 71.25 | 75.25 | 6,393 | -3.00(-3.83%) |
May 13, 2010 | 77.50 | 78.25 | 76.31 | 78.25 | 1,249 | +0.75(+0.97%) |
May 12, 2010 | 76.50 | 78.00 | 75.25 | 77.50 | 2,249 | +2.00(+2.65%) |
May 11, 2010 | 75.50 | 76.25 | 74.00 | 75.50 | 3,124 | +1.25(+1.68%) |
May 10, 2010 | 75.00 | 81.25 | 74.25 | 74.25 | 5,209 | -2.50(-3.26%) |
May 07, 2010 | 73.75 | 79.75 | 71.50 | 76.75 | 3,587 | +2.75(+3.72%) |
May 06, 2010 | 80.00 | 81.75 | 70.50 | 74.00 | 9,039 | -7.25(-8.92%) |
May 05, 2010 | 78.25 | 81.75 | 77.50 | 81.25 | 2,093 | +2.00(+2.52%) |
May 04, 2010 | 81.50 | 82.25 | 79.00 | 79.25 | 4,319 | -3.25(-3.94%) |
May 03, 2010 | 82.25 | 83.50 | 81.75 | 82.50 | 2,765 | -0.25(-0.30%) |
Apr 30, 2010 | 86.25 | 86.25 | 80.00 | 82.75 | 4,675 | -2.75(-3.22%) |
Apr 29, 2010 | 84.50 | 86.25 | 84.25 | 85.50 | 3,696 | +3.25(+3.95%) |
Apr 28, 2010 | 83.00 | 84.73 | 81.75 | 82.25 | 2,243 | -0.25(-0.30%) |
Apr 27, 2010 | 85.75 | 86.50 | 81.25 | 82.50 | 3,692 | -4.50(-5.17%) |
Apr 26, 2010 | 88.50 | 89.00 | 83.75 | 87.00 | 5,034 | +0.00(+0.00%) |
Apr 23, 2010 | 83.25 | 87.00 | 83.25 | 87.00 | 8,979 | +5.25(+6.42%) |
Apr 22, 2010 | 79.50 | 82.50 | 79.00 | 81.75 | 3,144 | +3.00(+3.81%) |
Apr 21, 2010 | 78.25 | 79.75 | 78.00 | 78.75 | 1,406 | -0.25(-0.32%) |
Apr 20, 2010 | 78.25 | 80.00 | 76.75 | 79.00 | 3,271 | +0.00(+0.00%) |
Apr 19, 2010 | 81.75 | 84.25 | 76.50 | 79.00 | 7,472 | -2.75(-3.36%) |
Apr 16, 2010 | 87.25 | 87.25 | 81.75 | 81.75 | 6,686 | -4.75(-5.49%) |
Apr 15, 2010 | 84.25 | 90.75 | 82.75 | 86.50 | 14,109 | +2.00(+2.37%) |
Apr 14, 2010 | 85.00 | 85.25 | 82.25 | 84.50 | 9,058 | +0.50(+0.60%) |
Apr 13, 2010 | 82.75 | 84.25 | 81.75 | 84.00 | 11,599 | +0.00(+0.00%) |
Apr 12, 2010 | 84.50 | 88.25 | 80.50 | 84.00 | 49,456 | +8.00(+10.53%) |
Apr 09, 2010 | 74.50 | 77.25 | 73.00 | 76.00 | 10,730 | +3.25(+4.47%) |
Apr 08, 2010 | 73.50 | 75.00 | 72.75 | 72.75 | 3,266 | -0.75(-1.02%) |
Apr 07, 2010 | 74.25 | 75.75 | 73.00 | 73.50 | 2,313 | -1.50(-2.00%) |
Apr 06, 2010 | 74.75 | 75.00 | 73.00 | 75.00 | 4,030 | +0.25(+0.33%) |
Apr 05, 2010 | 73.00 | 74.75 | 73.00 | 74.75 | 4,845 | +1.75(+2.40%) |
Apr 01, 2010 | 77.75 | 73.00 | 73.00 | 73.00 | 13,508 | -4.50(-5.81%) |
Mar 31, 2010 | 80.25 | 80.25 | 76.00 | 77.50 | 5,300 | -0.25(-0.32%) |
Mar 30, 2010 | 78.50 | 78.50 | 76.50 | 77.75 | 5,151 | +1.00(+1.30%) |
Mar 29, 2010 | 79.25 | 79.25 | 76.00 | 76.75 | 3,386 | -0.75(-0.97%) |
Mar 26, 2010 | 77.00 | 79.50 | 76.00 | 77.50 | 8,395 | +1.00(+1.31%) |
Mar 25, 2010 | 77.50 | 77.50 | 72.75 | 76.50 | 7,378 | +1.00(+1.32%) |
Mar 24, 2010 | 71.50 | 77.25 | 71.25 | 75.50 | 20,245 | +4.00(+5.59%) |
Mar 23, 2010 | 70.50 | 71.50 | 70.00 | 71.50 | 8,541 | +1.75(+2.51%) |
Mar 22, 2010 | 68.75 | 70.75 | 64.75 | 69.75 | 5,302 | +1.25(+1.82%) |
Mar 19, 2010 | 68.75 | 71.25 | 66.50 | 68.50 | 10,124 | -0.25(-0.36%) |
Mar 18, 2010 | 68.25 | 72.50 | 66.25 | 68.75 | 18,329 | -2.75(-3.85%) |
Mar 17, 2010 | 72.50 | 73.00 | 69.50 | 71.50 | 14,334 | -1.00(-1.38%) |
Mar 16, 2010 | 75.00 | 75.75 | 72.50 | 72.50 | 9,751 | -1.25(-1.69%) |
Mar 15, 2010 | 74.25 | 78.50 | 73.75 | 73.75 | 9,559 | -2.25(-2.96%) |
Mar 12, 2010 | 80.75 | 80.75 | 73.50 | 76.00 | 24,750 | -7.00(-8.43%) |
Mar 11, 2010 | 77.75 | 86.25 | 77.75 | 83.00 | 25,601 | +5.50(+7.10%) |
Mar 10, 2010 | 78.50 | 80.00 | 77.50 | 77.50 | 4,102 | -0.25(-0.32%) |
Mar 09, 2010 | 79.50 | 81.00 | 77.50 | 77.75 | 5,785 | -0.50(-0.64%) |
Mar 08, 2010 | 80.00 | 81.00 | 77.50 | 78.25 | 7,640 | -1.75(-2.19%) |
Mar 05, 2010 | 81.75 | 81.75 | 80.00 | 80.00 | 6,523 | -0.75(-0.93%) |
Mar 04, 2010 | 81.50 | 82.00 | 79.25 | 80.75 | 3,753 | +0.75(+0.94%) |
Mar 03, 2010 | 80.00 | 80.50 | 77.00 | 80.00 | 12,621 | -0.50(-0.62%) |
Mar 02, 2010 | 85.25 | 85.25 | 80.00 | 80.50 | 10,808 | -3.00(-3.59%) |
Mar 01, 2010 | 81.50 | 84.75 | 80.25 | 83.50 | 9,357 | +1.00(+1.21%) |
Feb 26, 2010 | 77.25 | 83.50 | 76.50 | 82.50 | 12,557 | +3.25(+4.10%) |
Feb 25, 2010 | 81.00 | 81.00 | 74.25 | 79.25 | 9,294 | -2.25(-2.76%) |
Feb 24, 2010 | 83.00 | 83.00 | 80.25 | 81.50 | 6,239 | -1.50(-1.81%) |
Feb 23, 2010 | 82.50 | 83.00 | 79.00 | 83.00 | 18,006 | +0.25(+0.30%) |
Feb 22, 2010 | 78.75 | 83.00 | 78.75 | 82.75 | 17,150 | +3.00(+3.76%) |
Feb 19, 2010 | 77.50 | 82.75 | 75.75 | 79.75 | 21,556 | +1.25(+1.59%) |
Feb 18, 2010 | 81.25 | 83.25 | 78.25 | 78.50 | 22,130 | -5.25(-6.27%) |
Feb 17, 2010 | 87.50 | 88.25 | 81.00 | 83.75 | 29,538 | -3.25(-3.74%) |
Feb 16, 2010 | 93.75 | 99.00 | 85.00 | 87.00 | 90,351 | -6.25(-6.70%) |
Feb 12, 2010 | 82.75 | 93.25 | 93.25 | 93.25 | 88,552 | +10.25(+12.35%) |
Feb 11, 2010 | 81.25 | 86.12 | 76.50 | 83.00 | 70,144 | +0.75(+0.91%) |
Feb 10, 2010 | 90.25 | 97.25 | 80.50 | 82.25 | 376,042 | +10.25(+14.24%) |
Feb 09, 2010 | 73.25 | 73.75 | 72.00 | 72.00 | 24,138 | +0.75(+1.05%) |
Feb 08, 2010 | 71.75 | 78.00 | 70.25 | 71.25 | 71,890 | +2.25(+3.26%) |
Feb 05, 2010 | 66.25 | 75.00 | 65.00 | 69.00 | 57,530 | +4.00(+6.15%) |
Feb 04, 2010 | 66.50 | 66.50 | 65.00 | 65.00 | 20,875 | -2.00(-2.99%) |
Feb 03, 2010 | 64.25 | 72.25 | 63.00 | 67.00 | 24,727 | +1.50(+2.29%) |
Feb 02, 2010 | 60.00 | 70.50 | 59.00 | 65.50 | 61,008 | +6.09(+10.24%) |
Feb 01, 2010 | 60.00 | 64.75 | 58.00 | 59.41 | 20,216 | -3.58(-5.69%) |
Jan 29, 2010 | 65.25 | 65.25 | 60.50 | 63.00 | 17,455 | +2.00(+3.27%) |
Jan 28, 2010 | 66.00 | 66.25 | 59.50 | 61.00 | 14,273 | -1.75(-2.79%) |
Jan 27, 2010 | 64.50 | 68.75 | 62.25 | 62.75 | 12,131 | -2.25(-3.46%) |
Jan 26, 2010 | 65.25 | 71.50 | 62.50 | 65.00 | 29,597 | +1.00(+1.56%) |
Jan 25, 2010 | 66.50 | 68.50 | 62.00 | 64.00 | 33,700 | -2.50(-3.76%) |
Jan 22, 2010 | 75.75 | 75.75 | 63.00 | 66.50 | 27,896 | -9.00(-11.92%) |
Jan 21, 2010 | 74.00 | 80.50 | 68.00 | 75.50 | 79,483 | +1.75(+2.37%) |
Jan 20, 2010 | 77.75 | 79.02 | 72.03 | 73.75 | 34,415 | -5.25(-6.65%) |
Jan 19, 2010 | 81.50 | 81.50 | 76.75 | 79.00 | 22,560 | -1.50(-1.86%) |
Jan 15, 2010 | 78.00 | 80.50 | 80.50 | 80.50 | 45,848 | -6.25(-7.20%) |
Jan 14, 2010 | 86.00 | 94.50 | 82.50 | 86.75 | 75,871 | +4.25(+5.15%) |
Jan 13, 2010 | 87.00 | 87.50 | 79.75 | 82.50 | 40,890 | -4.00(-4.62%) |
Jan 12, 2010 | 90.25 | 92.25 | 83.50 | 86.50 | 31,747 | -4.25(-4.68%) |
Jan 11, 2010 | 96.50 | 96.50 | 90.00 | 90.75 | 28,639 | +1.00(+1.11%) |
Jan 08, 2010 | 92.00 | 98.25 | 89.00 | 89.75 | 45,300 | -2.25(-2.45%) |
Jan 07, 2010 | 93.75 | 97.25 | 91.75 | 92.00 | 36,214 | -4.00(-4.17%) |
Jan 06, 2010 | 93.75 | 100.75 | 90.00 | 96.00 | 124,240 | +2.25(+2.40%) |
Jan 05, 2010 | 101.00 | 101.25 | 93.75 | 93.75 | 50,791 | -7.25(-7.18%) |
Jan 04, 2010 | 105.75 | 110.00 | 92.75 | 101.00 | 104,180 | -2.25(-2.18%) |
Dec 31, 2009 | 108.25 | 103.25 | 103.25 | 103.25 | 50,252 | -5.75(-5.28%) |
Dec 30, 2009 | 105.25 | 120.75 | 101.50 | 109.00 | 146,009 | +3.00(+2.83%) |
Dec 29, 2009 | 128.00 | 130.00 | 104.50 | 106.00 | 169,555 | -26.00(-19.70%) |
Dec 28, 2009 | 131.50 | 142.50 | 127.00 | 132.00 | 207,875 | -6.00(-4.35%) |
Dec 24, 2009 | 135.50 | 148.75 | 133.00 | 138.00 | 652,574 | +6.00(+4.55%) |
Dec 23, 2009 | 129.75 | 160.00 | 119.00 | 132.00 | 1,649,192 | -6.75(-4.86%) |
Dec 22, 2009 | 84.50 | 140.75 | 78.00 | 138.75 | 1,824,788 | +78.75(+131.25%) |
Dec 21, 2009 | 96.25 | 98.75 | 57.75 | 60.00 | 419,552 | +35.00(+140.00%) |
Dec 18, 2009 | 25.75 | 26.25 | 25.00 | 25.00 | 300 | +0.00(+0.00%) |
Dec 17, 2009 | 24.50 | 27.00 | 24.50 | 25.00 | 1,361 | +0.25(+1.01%) |
Dec 16, 2009 | 25.55 | 25.55 | 24.75 | 24.75 | 709 | -0.75(-2.94%) |
Dec 15, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 40 | -0.75(-2.86%) |
Dec 14, 2009 | 27.00 | 27.00 | 26.25 | 26.25 | 279 | -0.75(-2.78%) |
Dec 11, 2009 | 29.50 | 29.50 | 27.00 | 27.00 | 310 | +0.62(+2.37%) |
Dec 10, 2009 | 28.25 | 28.25 | 25.00 | 26.38 | 361 | +1.12(+4.46%) |
Dec 09, 2009 | 25.00 | 27.50 | 25.00 | 25.25 | 1,511 | +0.75(+3.06%) |
Dec 08, 2009 | 24.50 | 25.50 | 24.50 | 24.50 | 970 | -0.75(-2.97%) |
Dec 07, 2009 | 25.75 | 27.00 | 25.00 | 25.25 | 638 | -0.25(-0.98%) |
Dec 04, 2009 | 25.98 | 25.98 | 25.50 | 25.50 | 61 | +1.00(+4.08%) |
Dec 03, 2009 | 26.25 | 26.25 | 24.25 | 24.50 | 1,106 | -1.75(-6.67%) |
Dec 02, 2009 | 24.75 | 26.25 | 24.75 | 26.25 | 1,092 | +1.75(+7.14%) |
Dec 01, 2009 | 24.50 | 24.50 | 24.50 | 24.50 | 10 | -0.25(-1.01%) |
Nov 30, 2009 | 24.75 | 24.75 | 24.75 | 24.75 | 127 | +0.00(+0.00%) |
Nov 27, 2009 | 24.75 | 25.25 | 24.25 | 24.75 | 320 | +0.00(+0.00%) |
Nov 25, 2009 | 25.00 | 25.00 | 24.25 | 24.75 | 689 | -0.25(-0.99%) |
Nov 24, 2009 | 25.00 | 25.00 | 24.75 | 25.00 | 806 | -0.00(-0.01%) |
Nov 23, 2009 | 25.50 | 25.51 | 25.00 | 25.00 | 404 | +0.00(+0.00%) |
Nov 20, 2009 | 25.03 | 25.25 | 25.00 | 25.00 | 290 | -0.75(-2.91%) |
Nov 19, 2009 | 25.25 | 26.00 | 25.00 | 25.75 | 78 | +0.50(+1.98%) |
Nov 18, 2009 | 25.25 | 25.50 | 25.25 | 25.25 | 188 | -1.25(-4.72%) |
Nov 17, 2009 | 27.50 | 27.50 | 26.25 | 26.50 | 352 | +0.50(+1.92%) |
Nov 16, 2009 | 24.75 | 26.49 | 24.75 | 26.00 | 396 | +1.00(+4.00%) |
Nov 13, 2009 | 24.25 | 25.00 | 24.25 | 25.00 | 507 | +0.75(+3.09%) |
Nov 12, 2009 | 24.75 | 24.75 | 24.25 | 24.25 | 145 | -0.00(-0.01%) |
Nov 11, 2009 | 24.25 | 24.29 | 24.25 | 24.25 | 176 | +0.00(+0.01%) |
Nov 10, 2009 | 25.00 | 26.00 | 24.25 | 24.25 | 484 | -0.75(-3.00%) |
Nov 09, 2009 | 25.00 | 26.00 | 24.25 | 25.00 | 2,334 | -0.75(-2.91%) |
Nov 06, 2009 | 25.25 | 26.25 | 25.25 | 25.75 | 584 | +0.00(+0.00%) |
Nov 05, 2009 | 26.25 | 26.50 | 25.50 | 25.75 | 978 | -0.50(-1.90%) |
Nov 04, 2009 | 26.25 | 26.25 | 25.75 | 26.25 | 520 | +0.75(+2.94%) |
Nov 03, 2009 | 25.50 | 26.60 | 25.50 | 25.50 | 331 | -0.50(-1.92%) |
Nov 02, 2009 | 28.75 | 28.75 | 25.50 | 26.00 | 3,268 | -2.88(-9.96%) |
Oct 30, 2009 | 27.00 | 29.25 | 27.00 | 28.88 | 884 | +2.38(+8.96%) |
Oct 29, 2009 | 28.00 | 28.00 | 26.50 | 26.50 | 651 | +0.25(+0.95%) |
Oct 28, 2009 | 26.75 | 27.00 | 26.25 | 26.25 | 1,959 | -1.75(-6.25%) |
Oct 27, 2009 | 29.75 | 30.50 | 27.00 | 28.00 | 3,104 | -1.75(-5.88%) |
Oct 26, 2009 | 34.00 | 34.00 | 29.75 | 29.75 | 2,520 | -2.25(-7.03%) |
Oct 23, 2009 | 34.50 | 37.25 | 31.50 | 32.00 | 4,187 | -0.50(-1.54%) |
Oct 22, 2009 | 29.75 | 39.00 | 29.50 | 32.50 | 15,670 | +3.00(+10.17%) |
Oct 21, 2009 | 29.50 | 30.25 | 28.00 | 29.50 | 857 | -0.25(-0.84%) |
Oct 20, 2009 | 30.00 | 30.25 | 29.75 | 29.75 | 160 | -0.26(-0.87%) |
Oct 19, 2009 | 29.75 | 30.25 | 28.75 | 30.01 | 2,107 | +1.01(+3.48%) |
Oct 16, 2009 | 28.75 | 29.75 | 27.75 | 29.00 | 656 | +0.23(+0.78%) |
Oct 15, 2009 | 29.50 | 30.00 | 27.25 | 28.77 | 520 | +1.27(+4.64%) |
Oct 14, 2009 | 29.50 | 29.50 | 27.50 | 27.50 | 1,144 | +0.00(+0.00%) |
Oct 13, 2009 | 27.75 | 28.00 | 27.50 | 27.50 | 224 | -0.25(-0.90%) |
Oct 12, 2009 | 28.25 | 29.25 | 27.50 | 27.75 | 633 | -0.25(-0.89%) |
Oct 09, 2009 | 29.25 | 29.25 | 27.75 | 28.00 | 612 | -0.75(-2.61%) |
Oct 08, 2009 | 28.50 | 28.75 | 27.50 | 28.75 | 326 | +0.50(+1.77%) |
Oct 07, 2009 | 28.50 | 28.75 | 27.75 | 28.25 | 797 | -0.75(-2.58%) |
Oct 06, 2009 | 30.25 | 30.25 | 28.25 | 29.00 | 240 | +0.75(+2.65%) |
Oct 05, 2009 | 28.50 | 30.00 | 28.25 | 28.25 | 702 | -0.25(-0.88%) |
Oct 02, 2009 | 28.57 | 29.25 | 28.25 | 28.50 | 392 | -0.00(-0.01%) |
Oct 01, 2009 | 30.25 | 30.25 | 28.50 | 28.50 | 923 | -2.00(-6.55%) |
Sep 30, 2009 | 28.25 | 30.50 | 28.25 | 30.50 | 1,397 | +0.75(+2.52%) |
Sep 29, 2009 | 30.00 | 30.25 | 28.25 | 29.75 | 1,285 | +2.23(+8.08%) |
Sep 28, 2009 | 29.25 | 30.00 | 27.50 | 27.52 | 1,511 | -0.61(-2.15%) |
Sep 25, 2009 | 29.00 | 29.00 | 26.75 | 28.13 | 1,279 | +0.63(+2.29%) |
Sep 24, 2009 | 31.25 | 31.25 | 26.25 | 27.50 | 1,623 | -3.00(-9.84%) |
Sep 23, 2009 | 28.00 | 30.50 | 28.00 | 30.50 | 1,247 | +2.25(+7.96%) |
Sep 22, 2009 | 28.50 | 28.50 | 27.50 | 28.25 | 962 | +0.50(+1.80%) |
Sep 21, 2009 | 26.25 | 28.50 | 26.25 | 27.75 | 981 | +1.50(+5.71%) |
Sep 18, 2009 | 28.25 | 30.00 | 26.25 | 26.25 | 1,578 | -2.25(-7.89%) |
Sep 17, 2009 | 28.75 | 30.00 | 27.50 | 28.50 | 2,162 | -1.50(-5.00%) |
Sep 16, 2009 | 28.25 | 30.00 | 27.75 | 30.00 | 1,946 | +1.60(+5.63%) |
Sep 15, 2009 | 26.25 | 31.75 | 26.25 | 28.40 | 3,878 | +2.15(+8.19%) |
Sep 14, 2009 | 26.05 | 26.75 | 25.75 | 26.25 | 451 | +0.50(+1.94%) |
Sep 11, 2009 | 27.50 | 27.50 | 25.25 | 25.75 | 1,393 | -0.25(-0.95%) |
Sep 10, 2009 | 25.75 | 27.50 | 25.00 | 26.00 | 3,426 | +2.00(+8.32%) |
Sep 09, 2009 | 27.50 | 31.50 | 22.75 | 24.00 | 11,502 | -3.00(-11.11%) |
Sep 08, 2009 | 24.50 | 27.50 | 24.50 | 27.00 | 4,692 | +2.50(+10.20%) |
Sep 04, 2009 | 24.78 | 25.00 | 24.50 | 24.50 | 250 | -0.25(-1.00%) |
Sep 03, 2009 | 24.50 | 24.75 | 24.50 | 24.75 | 77 | +0.25(+1.01%) |
Sep 02, 2009 | 23.75 | 24.50 | 23.75 | 24.50 | 328 | +0.50(+2.08%) |
Sep 01, 2009 | 25.25 | 25.99 | 23.75 | 24.00 | 1,829 | -1.00(-3.99%) |
Aug 31, 2009 | 25.00 | 25.25 | 24.25 | 25.00 | 231 | -0.25(-1.00%) |
Aug 28, 2009 | 25.25 | 25.25 | 25.25 | 25.25 | 124 | +1.24(+5.18%) |
Aug 27, 2009 | 24.25 | 25.50 | 24.00 | 24.01 | 345 | -0.74(-3.00%) |
Aug 26, 2009 | 25.25 | 25.25 | 24.75 | 24.75 | 363 | +0.00(+0.00%) |
Aug 25, 2009 | 24.50 | 25.23 | 24.50 | 24.75 | 248 | -0.23(-0.93%) |
Aug 24, 2009 | 25.50 | 25.50 | 24.00 | 24.98 | 1,162 | +0.73(+3.02%) |
Aug 21, 2009 | 24.00 | 25.00 | 23.75 | 24.25 | 501 | -0.50(-2.02%) |
Aug 20, 2009 | 26.25 | 26.25 | 24.25 | 24.75 | 836 | -1.50(-5.71%) |
Aug 19, 2009 | 24.25 | 26.75 | 24.25 | 26.25 | 1,432 | +2.50(+10.53%) |
Aug 18, 2009 | 23.07 | 23.75 | 22.50 | 23.75 | 718 | +0.67(+2.91%) |
Aug 17, 2009 | 25.25 | 25.25 | 22.75 | 23.07 | 412 | -0.43(-1.81%) |
Aug 14, 2009 | 26.25 | 26.25 | 22.53 | 23.50 | 753 | -0.75(-3.09%) |
Aug 13, 2009 | 24.50 | 24.50 | 22.50 | 24.25 | 728 | -0.25(-1.02%) |
Aug 12, 2009 | 25.75 | 25.75 | 23.75 | 24.50 | 2,015 | -1.25(-4.85%) |
Aug 11, 2009 | 25.25 | 27.41 | 25.25 | 25.75 | 815 | +0.50(+1.98%) |
Aug 10, 2009 | 25.00 | 27.50 | 25.00 | 25.25 | 1,343 | +0.00(+0.00%) |
Aug 07, 2009 | 25.25 | 27.25 | 25.25 | 25.25 | 3,488 | -1.00(-3.81%) |
Aug 06, 2009 | 27.50 | 29.50 | 25.25 | 26.25 | 3,226 | -2.30(-8.06%) |
Aug 05, 2009 | 32.50 | 32.50 | 27.50 | 28.55 | 5,462 | +0.30(+1.06%) |
Aug 04, 2009 | 28.00 | 33.75 | 26.75 | 28.25 | 8,859 | +0.25(+0.89%) |