Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 73.22 | 72.59 | 69.87 | 70.33 | 2,248,056 | -2.89(-3.95%) |
May 27, 2010 | 70.39 | 73.24 | 70.39 | 73.22 | 2,077,093 | +4.53(+6.59%) |
May 26, 2010 | 69.72 | 71.62 | 68.54 | 68.69 | 5,028,101 | +0.10(+0.15%) |
May 25, 2010 | 65.38 | 68.62 | 63.31 | 68.59 | 2,241,933 | +1.27(+1.89%) |
May 24, 2010 | 66.91 | 68.46 | 66.53 | 67.32 | 1,354,259 | +0.42(+0.63%) |
May 21, 2010 | 64.08 | 67.54 | 62.99 | 66.90 | 2,229,605 | +2.17(+3.35%) |
May 20, 2010 | 64.43 | 66.81 | 64.10 | 64.73 | 1,941,301 | -3.92(-5.71%) |
May 19, 2010 | 68.50 | 69.61 | 67.05 | 68.65 | 886,657 | -0.22(-0.32%) |
May 18, 2010 | 70.57 | 71.14 | 68.40 | 68.87 | 901,519 | -0.74(-1.06%) |
May 17, 2010 | 70.03 | 71.40 | 67.83 | 69.61 | 1,418,032 | -0.39(-0.56%) |
May 14, 2010 | 69.59 | 70.33 | 68.59 | 70.00 | 1,222,482 | -0.69(-0.98%) |
May 13, 2010 | 72.39 | 74.00 | 70.34 | 70.69 | 1,507,942 | -2.16(-2.96%) |
May 12, 2010 | 70.23 | 73.15 | 70.09 | 72.85 | 1,676,483 | +3.06(+4.38%) |
May 11, 2010 | 70.76 | 70.99 | 67.53 | 69.79 | 1,738,006 | +1.22(+1.78%) |
May 10, 2010 | 67.77 | 68.57 | 66.00 | 68.57 | 1,694,161 | +5.24(+8.27%) |
May 07, 2010 | 64.98 | 65.73 | 60.72 | 63.33 | 2,383,501 | -2.41(-3.67%) |
May 06, 2010 | 68.93 | 69.69 | 60.50 | 65.74 | 2,280,467 | -3.49(-5.04%) |
May 05, 2010 | 68.52 | 69.96 | 67.59 | 69.23 | 1,461,308 | -0.10(-0.14%) |
May 04, 2010 | 69.54 | 70.25 | 68.95 | 69.33 | 1,224,395 | -1.75(-2.46%) |
May 03, 2010 | 67.33 | 71.21 | 67.33 | 71.08 | 1,599,790 | +2.65(+3.87%) |
Apr 30, 2010 | 70.63 | 71.30 | 68.40 | 68.43 | 1,500,264 | -1.96(-2.78%) |
Apr 29, 2010 | 70.36 | 71.52 | 69.29 | 70.39 | 1,297,745 | +0.82(+1.18%) |
Apr 28, 2010 | 70.10 | 70.38 | 68.48 | 69.57 | 740,933 | -0.04(-0.06%) |
Apr 27, 2010 | 70.00 | 70.84 | 68.47 | 69.61 | 1,506,611 | -0.80(-1.14%) |
Apr 26, 2010 | 71.30 | 71.92 | 70.26 | 70.41 | 886,550 | -0.87(-1.22%) |
Apr 23, 2010 | 71.67 | 72.60 | 70.60 | 71.28 | 1,719,509 | -0.51(-0.71%) |
Apr 22, 2010 | 65.17 | 71.80 | 65.02 | 71.79 | 4,294,356 | +4.83(+7.21%) |
Apr 21, 2010 | 65.84 | 67.28 | 65.60 | 66.96 | 1,736,852 | +1.00(+1.52%) |
Apr 20, 2010 | 66.01 | 66.65 | 65.51 | 65.96 | 1,046,684 | +0.20(+0.30%) |
Apr 19, 2010 | 66.37 | 66.67 | 64.00 | 65.76 | 1,249,687 | -0.49(-0.74%) |
Apr 16, 2010 | 66.90 | 67.25 | 65.38 | 66.25 | 916,583 | -0.88(-1.31%) |
Apr 15, 2010 | 67.40 | 67.77 | 66.31 | 67.13 | 927,575 | -0.21(-0.31%) |
Apr 14, 2010 | 65.31 | 67.69 | 65.31 | 67.34 | 1,378,574 | +2.13(+3.27%) |
Apr 13, 2010 | 64.07 | 65.45 | 63.87 | 65.21 | 1,593,028 | +1.22(+1.91%) |
Apr 12, 2010 | 64.93 | 65.17 | 63.68 | 63.99 | 977,106 | -0.77(-1.19%) |
Apr 09, 2010 | 63.86 | 64.92 | 63.48 | 64.76 | 764,547 | +0.84(+1.31%) |
Apr 08, 2010 | 64.11 | 64.36 | 62.25 | 63.92 | 1,276,552 | -0.64(-0.99%) |
Apr 07, 2010 | 65.29 | 65.53 | 63.96 | 64.56 | 834,542 | -0.56(-0.86%) |
Apr 06, 2010 | 65.26 | 65.40 | 63.95 | 65.12 | 1,144,988 | -0.17(-0.26%) |
Apr 05, 2010 | 62.70 | 65.69 | 62.70 | 65.29 | 1,241,611 | +3.15(+5.07%) |
Apr 01, 2010 | 61.69 | 62.14 | 62.14 | 62.14 | 1,021,400 | +0.51(+0.83%) |
Mar 31, 2010 | 62.19 | 62.89 | 61.51 | 61.63 | 740,261 | -0.84(-1.34%) |
Mar 30, 2010 | 62.76 | 63.29 | 61.89 | 62.47 | 666,890 | -0.15(-0.24%) |
Mar 29, 2010 | 62.70 | 63.05 | 62.20 | 62.62 | 558,075 | +0.06(+0.10%) |
Mar 26, 2010 | 62.91 | 63.72 | 61.98 | 62.56 | 723,425 | -0.09(-0.14%) |
Mar 25, 2010 | 64.51 | 65.10 | 62.65 | 62.65 | 1,237,554 | -1.34(-2.09%) |
Mar 24, 2010 | 63.50 | 64.26 | 63.00 | 63.99 | 1,113,091 | +0.39(+0.61%) |
Mar 23, 2010 | 62.88 | 63.68 | 62.14 | 63.60 | 865,357 | +0.82(+1.31%) |
Mar 22, 2010 | 61.66 | 63.03 | 61.03 | 62.78 | 825,625 | +1.03(+1.67%) |
Mar 19, 2010 | 63.28 | 63.29 | 60.86 | 61.75 | 2,231,433 | -2.56(-3.98%) |
Mar 18, 2010 | 64.86 | 65.10 | 63.80 | 64.31 | 827,205 | -0.29(-0.45%) |
Mar 17, 2010 | 62.82 | 64.89 | 62.55 | 64.60 | 1,454,430 | +2.09(+3.34%) |
Mar 16, 2010 | 63.04 | 63.17 | 62.15 | 62.51 | 865,050 | -0.56(-0.89%) |
Mar 15, 2010 | 62.69 | 63.27 | 62.25 | 63.07 | 647,262 | -0.03(-0.05%) |
Mar 12, 2010 | 63.99 | 64.00 | 62.37 | 63.10 | 1,078,733 | -0.64(-1.00%) |
Mar 11, 2010 | 62.95 | 63.74 | 62.00 | 63.74 | 1,432,846 | +1.07(+1.71%) |
Mar 10, 2010 | 61.89 | 63.48 | 61.56 | 62.67 | 1,502,987 | +1.01(+1.64%) |
Mar 09, 2010 | 60.96 | 62.45 | 60.62 | 61.66 | 1,411,330 | +0.78(+1.28%) |
Mar 08, 2010 | 61.44 | 62.06 | 60.77 | 60.88 | 1,351,826 | -0.34(-0.56%) |
Mar 05, 2010 | 61.17 | 61.66 | 60.99 | 61.22 | 1,163,074 | +0.52(+0.86%) |
Mar 04, 2010 | 61.27 | 61.80 | 60.16 | 60.70 | 1,243,624 | -0.62(-1.01%) |
Mar 03, 2010 | 59.75 | 61.93 | 59.70 | 61.32 | 2,957,610 | +1.63(+2.73%) |
Mar 02, 2010 | 58.41 | 60.23 | 58.29 | 59.69 | 2,586,293 | +1.44(+2.47%) |
Mar 01, 2010 | 56.11 | 58.48 | 56.00 | 58.25 | 2,144,250 | +2.45(+4.39%) |
Feb 26, 2010 | 55.37 | 55.84 | 55.00 | 55.80 | 995,708 | +0.43(+0.78%) |
Feb 25, 2010 | 54.81 | 55.38 | 54.12 | 55.37 | 874,264 | -0.20(-0.36%) |
Feb 24, 2010 | 54.38 | 56.16 | 53.98 | 55.57 | 1,086,996 | +1.24(+2.28%) |
Feb 23, 2010 | 54.44 | 54.89 | 53.51 | 54.33 | 627,338 | -0.57(-1.04%) |
Feb 22, 2010 | 55.34 | 55.50 | 54.62 | 54.90 | 742,350 | -0.04(-0.07%) |
Feb 19, 2010 | 54.54 | 55.57 | 54.37 | 54.94 | 1,079,265 | +0.26(+0.48%) |
Feb 18, 2010 | 53.60 | 54.79 | 53.09 | 54.68 | 964,874 | +0.91(+1.69%) |
Feb 17, 2010 | 53.43 | 53.94 | 52.95 | 53.77 | 1,045,845 | +0.20(+0.37%) |
Feb 16, 2010 | 53.68 | 53.92 | 52.87 | 53.57 | 706,976 | +0.22(+0.41%) |
Feb 12, 2010 | 53.25 | 53.35 | 53.35 | 53.35 | 1,535,800 | -0.36(-0.67%) |
Feb 11, 2010 | 49.85 | 53.80 | 49.76 | 53.71 | 2,496,174 | +3.75(+7.51%) |
Feb 10, 2010 | 49.98 | 50.43 | 49.63 | 49.96 | 940,989 | -0.29(-0.58%) |
Feb 09, 2010 | 49.11 | 50.46 | 49.11 | 50.25 | 1,491,902 | +1.73(+3.57%) |
Feb 08, 2010 | 48.51 | 49.69 | 48.49 | 48.52 | 1,021,863 | +0.09(+0.19%) |
Feb 05, 2010 | 48.94 | 48.94 | 47.11 | 48.43 | 1,662,778 | +0.07(+0.14%) |
Feb 04, 2010 | 49.93 | 50.22 | 48.31 | 48.36 | 1,235,789 | -2.10(-4.16%) |
Feb 03, 2010 | 50.25 | 51.47 | 49.77 | 50.46 | 1,419,639 | -0.02(-0.04%) |
Feb 02, 2010 | 48.41 | 50.82 | 47.84 | 50.48 | 1,752,068 | +0.09(+0.18%) |
Feb 01, 2010 | 49.53 | 50.41 | 49.33 | 50.39 | 1,062,960 | +0.96(+1.94%) |
Jan 29, 2010 | 51.00 | 51.49 | 49.27 | 49.43 | 1,532,544 | -1.29(-2.54%) |
Jan 28, 2010 | 51.52 | 51.73 | 49.64 | 50.72 | 2,151,731 | -0.91(-1.76%) |
Jan 27, 2010 | 52.26 | 52.65 | 51.10 | 51.63 | 1,406,697 | -0.76(-1.45%) |
Jan 26, 2010 | 53.26 | 53.59 | 52.27 | 52.39 | 1,462,114 | -1.09(-2.04%) |
Jan 25, 2010 | 52.63 | 53.70 | 51.86 | 53.48 | 1,368,884 | +1.20(+2.30%) |
Jan 22, 2010 | 54.72 | 54.94 | 51.90 | 52.28 | 1,734,581 | -2.33(-4.27%) |
Jan 21, 2010 | 55.38 | 56.19 | 53.07 | 54.61 | 3,792,543 | +1.60(+3.02%) |
Jan 20, 2010 | 52.21 | 53.11 | 51.50 | 53.01 | 1,578,179 | +0.68(+1.30%) |
Jan 19, 2010 | 51.48 | 52.73 | 51.25 | 52.33 | 943,803 | +0.94(+1.83%) |
Jan 15, 2010 | 51.93 | 51.39 | 51.39 | 51.39 | 684,900 | -0.75(-1.44%) |
Jan 14, 2010 | 52.30 | 53.00 | 51.66 | 52.14 | 585,964 | -0.25(-0.48%) |
Jan 13, 2010 | 51.02 | 52.71 | 51.02 | 52.39 | 803,866 | +1.37(+2.69%) |
Jan 12, 2010 | 52.14 | 52.49 | 50.40 | 51.02 | 956,175 | -1.43(-2.73%) |
Jan 11, 2010 | 53.57 | 53.60 | 52.19 | 52.45 | 514,457 | -0.51(-0.96%) |
Jan 08, 2010 | 52.17 | 52.96 | 51.88 | 52.96 | 457,568 | +0.73(+1.40%) |
Jan 07, 2010 | 52.75 | 53.05 | 51.60 | 52.23 | 954,639 | -0.53(-1.00%) |
Jan 06, 2010 | 52.20 | 53.32 | 52.20 | 52.76 | 1,404,985 | +0.24(+0.46%) |
Jan 05, 2010 | 53.28 | 53.49 | 51.57 | 52.52 | 2,143,320 | -1.46(-2.70%) |
Jan 04, 2010 | 53.35 | 54.47 | 53.35 | 53.98 | 674,810 | +1.01(+1.91%) |
Dec 31, 2009 | 53.10 | 52.97 | 52.97 | 52.97 | 672,500 | +0.00(+0.00%) |
Dec 30, 2009 | 51.87 | 53.05 | 51.84 | 52.97 | 487,192 | +0.91(+1.75%) |
Dec 29, 2009 | 52.37 | 52.37 | 51.93 | 52.06 | 551,239 | -0.28(-0.53%) |
Dec 28, 2009 | 52.74 | 52.84 | 52.19 | 52.34 | 527,222 | -0.11(-0.21%) |
Dec 24, 2009 | 52.59 | 52.87 | 52.40 | 52.45 | 220,670 | -0.14(-0.27%) |
Dec 23, 2009 | 52.15 | 52.79 | 52.11 | 52.59 | 706,132 | +0.23(+0.44%) |
Dec 22, 2009 | 51.84 | 52.58 | 51.49 | 52.36 | 780,978 | +0.52(+1.00%) |
Dec 21, 2009 | 50.15 | 52.40 | 50.15 | 51.84 | 1,276,313 | +1.89(+3.78%) |
Dec 18, 2009 | 50.34 | 50.48 | 49.22 | 49.95 | 1,216,136 | -0.07(-0.14%) |
Dec 17, 2009 | 49.98 | 50.36 | 49.50 | 50.02 | 582,759 | -0.29(-0.58%) |
Dec 16, 2009 | 51.45 | 51.96 | 50.19 | 50.31 | 1,206,850 | -0.71(-1.39%) |
Dec 15, 2009 | 51.40 | 51.50 | 50.78 | 51.02 | 729,630 | -0.49(-0.95%) |
Dec 14, 2009 | 50.77 | 51.60 | 50.25 | 51.51 | 1,306,843 | +1.46(+2.92%) |
Dec 11, 2009 | 51.34 | 51.55 | 49.87 | 50.05 | 2,596,556 | -2.51(-4.78%) |
Dec 10, 2009 | 52.20 | 53.07 | 52.09 | 52.56 | 1,276,377 | +0.48(+0.92%) |
Dec 09, 2009 | 51.10 | 52.20 | 50.34 | 52.08 | 1,389,170 | +0.78(+1.52%) |
Dec 08, 2009 | 51.49 | 52.17 | 51.09 | 51.30 | 1,146,535 | -0.42(-0.81%) |
Dec 07, 2009 | 50.61 | 52.30 | 50.27 | 51.72 | 1,733,247 | +1.08(+2.13%) |
Dec 04, 2009 | 49.74 | 50.85 | 49.19 | 50.64 | 1,470,623 | +1.46(+2.97%) |
Dec 03, 2009 | 49.20 | 49.99 | 48.91 | 49.18 | 905,291 | +0.01(+0.02%) |
Dec 02, 2009 | 49.08 | 50.00 | 48.82 | 49.17 | 1,391,178 | +0.03(+0.06%) |
Dec 01, 2009 | 47.41 | 49.28 | 47.39 | 49.14 | 1,367,615 | +2.11(+4.49%) |
Nov 30, 2009 | 47.65 | 48.05 | 46.83 | 47.03 | 2,430,160 | -0.70(-1.47%) |
Nov 27, 2009 | 47.23 | 48.23 | 46.69 | 47.73 | 448,135 | -0.73(-1.51%) |
Nov 25, 2009 | 48.12 | 48.69 | 48.12 | 48.46 | 528,572 | +0.43(+0.90%) |
Nov 24, 2009 | 48.20 | 48.25 | 47.41 | 48.03 | 926,094 | -0.24(-0.50%) |
Nov 23, 2009 | 47.29 | 48.29 | 47.29 | 48.27 | 864,127 | +1.36(+2.90%) |
Nov 20, 2009 | 47.13 | 47.30 | 46.10 | 46.91 | 1,387,236 | -1.46(-3.02%) |
Nov 19, 2009 | 49.15 | 49.20 | 47.91 | 48.37 | 802,577 | -0.93(-1.89%) |
Nov 18, 2009 | 49.51 | 49.64 | 48.68 | 49.30 | 1,039,753 | -0.46(-0.92%) |
Nov 17, 2009 | 49.88 | 50.61 | 49.02 | 49.76 | 1,227,996 | -0.12(-0.24%) |
Nov 16, 2009 | 49.76 | 50.45 | 49.50 | 49.88 | 1,543,520 | +0.62(+1.26%) |
Nov 13, 2009 | 47.90 | 49.48 | 47.00 | 49.26 | 1,924,776 | +1.98(+4.19%) |
Nov 12, 2009 | 46.11 | 47.93 | 46.11 | 47.28 | 916,959 | -0.55(-1.15%) |
Nov 11, 2009 | 47.80 | 48.42 | 47.28 | 47.83 | 750,707 | +0.52(+1.10%) |
Nov 10, 2009 | 47.50 | 48.21 | 47.22 | 47.31 | 795,526 | -0.57(-1.19%) |
Nov 09, 2009 | 47.28 | 48.15 | 47.19 | 47.88 | 750,969 | +0.76(+1.61%) |
Nov 06, 2009 | 46.74 | 48.00 | 46.63 | 47.12 | 1,150,357 | -0.07(-0.15%) |
Nov 05, 2009 | 45.73 | 47.20 | 45.73 | 47.19 | 1,669,457 | +1.85(+4.08%) |
Nov 04, 2009 | 45.96 | 46.00 | 45.12 | 45.34 | 1,489,722 | -0.42(-0.92%) |
Nov 03, 2009 | 44.06 | 45.87 | 44.06 | 45.76 | 1,396,950 | +0.97(+2.17%) |
Nov 02, 2009 | 43.50 | 45.20 | 43.50 | 44.79 | 2,270,859 | -0.10(-0.22%) |
Oct 30, 2009 | 46.48 | 46.79 | 44.76 | 44.89 | 1,518,929 | -1.60(-3.44%) |
Oct 29, 2009 | 45.71 | 46.64 | 45.28 | 46.49 | 1,388,527 | +1.15(+2.54%) |
Oct 28, 2009 | 45.62 | 46.54 | 45.33 | 45.34 | 1,457,139 | -0.64(-1.39%) |
Oct 27, 2009 | 47.66 | 47.76 | 45.73 | 45.98 | 1,602,396 | -1.69(-3.55%) |
Oct 26, 2009 | 48.00 | 49.00 | 47.55 | 47.67 | 1,959,534 | -0.55(-1.14%) |
Oct 23, 2009 | 48.11 | 48.73 | 47.57 | 48.22 | 2,161,933 | +0.22(+0.46%) |
Oct 22, 2009 | 46.28 | 48.50 | 44.31 | 48.00 | 8,558,613 | +6.47(+15.58%) |
Oct 21, 2009 | 42.01 | 42.30 | 41.48 | 41.53 | 2,721,462 | -0.60(-1.42%) |
Oct 20, 2009 | 42.22 | 43.13 | 41.95 | 42.13 | 1,099,518 | -0.82(-1.91%) |
Oct 19, 2009 | 42.54 | 43.27 | 42.29 | 42.95 | 1,319,630 | +0.32(+0.75%) |
Oct 16, 2009 | 42.41 | 42.85 | 41.82 | 42.63 | 2,181,795 | -0.95(-2.18%) |
Oct 15, 2009 | 43.70 | 43.74 | 42.97 | 43.58 | 1,192,749 | -0.36(-0.82%) |
Oct 14, 2009 | 43.46 | 44.19 | 42.75 | 43.94 | 2,664,628 | +1.29(+3.02%) |
Oct 13, 2009 | 42.40 | 42.98 | 41.83 | 42.65 | 2,183,096 | +0.97(+2.33%) |
Oct 12, 2009 | 41.68 | 42.07 | 41.09 | 41.68 | 1,256,953 | +0.39(+0.94%) |
Oct 09, 2009 | 40.49 | 41.41 | 40.40 | 41.29 | 1,067,847 | +0.63(+1.55%) |
Oct 08, 2009 | 40.70 | 40.94 | 40.47 | 40.66 | 1,303,570 | +0.03(+0.07%) |
Oct 07, 2009 | 39.74 | 40.66 | 39.63 | 40.63 | 1,455,325 | +0.63(+1.58%) |
Oct 06, 2009 | 39.41 | 40.04 | 39.26 | 40.00 | 1,273,454 | +0.75(+1.91%) |
Oct 05, 2009 | 38.76 | 39.55 | 38.68 | 39.25 | 1,168,970 | +0.67(+1.74%) |
Oct 02, 2009 | 38.49 | 39.52 | 37.93 | 38.58 | 1,766,999 | +0.03(+0.08%) |
Oct 01, 2009 | 39.62 | 39.65 | 38.54 | 38.55 | 1,531,378 | -1.08(-2.73%) |
Sep 30, 2009 | 38.71 | 40.17 | 37.62 | 39.63 | 2,808,978 | +1.14(+2.96%) |
Sep 29, 2009 | 39.20 | 39.47 | 38.35 | 38.49 | 1,076,071 | -0.74(-1.89%) |
Sep 28, 2009 | 38.73 | 39.66 | 38.34 | 39.23 | 829,338 | +0.73(+1.90%) |
Sep 25, 2009 | 38.35 | 38.78 | 38.07 | 38.50 | 805,397 | +0.11(+0.29%) |
Sep 24, 2009 | 39.16 | 39.45 | 37.89 | 38.39 | 1,547,301 | -0.60(-1.54%) |
Sep 23, 2009 | 39.50 | 39.93 | 38.97 | 38.99 | 1,049,274 | -0.33(-0.84%) |
Sep 22, 2009 | 39.41 | 39.78 | 38.96 | 39.32 | 766,176 | +0.10(+0.25%) |
Sep 21, 2009 | 38.81 | 39.33 | 38.57 | 39.22 | 861,410 | +0.33(+0.85%) |
Sep 18, 2009 | 38.84 | 39.35 | 38.59 | 38.89 | 1,583,006 | +0.24(+0.62%) |
Sep 17, 2009 | 38.62 | 38.97 | 38.39 | 38.65 | 876,379 | -0.14(-0.36%) |
Sep 16, 2009 | 39.07 | 39.27 | 38.60 | 38.79 | 933,557 | -0.27(-0.69%) |
Sep 15, 2009 | 38.88 | 39.27 | 38.58 | 39.06 | 1,086,905 | +0.03(+0.08%) |
Sep 14, 2009 | 38.70 | 39.22 | 38.52 | 39.03 | 594,413 | +0.06(+0.15%) |
Sep 11, 2009 | 39.31 | 39.45 | 38.90 | 38.97 | 886,943 | -0.46(-1.17%) |
Sep 10, 2009 | 38.92 | 39.76 | 38.58 | 39.43 | 1,217,531 | +0.59(+1.52%) |
Sep 09, 2009 | 38.20 | 39.29 | 38.08 | 38.84 | 2,215,108 | +1.36(+3.63%) |
Sep 08, 2009 | 37.51 | 37.93 | 37.04 | 37.48 | 1,070,930 | +0.18(+0.48%) |
Sep 04, 2009 | 36.93 | 37.74 | 36.85 | 37.30 | 1,179,212 | +0.22(+0.59%) |
Sep 03, 2009 | 35.82 | 37.13 | 35.68 | 37.08 | 2,663,615 | +1.65(+4.66%) |
Sep 02, 2009 | 33.88 | 35.48 | 33.61 | 35.43 | 3,089,000 | +1.48(+4.36%) |
Sep 01, 2009 | 34.46 | 35.20 | 33.82 | 33.95 | 1,319,486 | -0.55(-1.59%) |
Aug 31, 2009 | 35.00 | 35.00 | 34.27 | 34.50 | 1,362,954 | -0.63(-1.79%) |
Aug 28, 2009 | 34.56 | 35.35 | 34.56 | 35.13 | 1,725,184 | +0.67(+1.94%) |
Aug 27, 2009 | 34.03 | 34.55 | 33.43 | 34.46 | 1,291,899 | +0.41(+1.20%) |
Aug 26, 2009 | 34.29 | 34.97 | 33.97 | 34.05 | 1,257,762 | -0.19(-0.55%) |
Aug 25, 2009 | 34.17 | 34.66 | 33.72 | 34.24 | 1,946,683 | +0.03(+0.09%) |
Aug 24, 2009 | 34.98 | 35.08 | 33.70 | 34.21 | 3,275,235 | -0.81(-2.31%) |
Aug 21, 2009 | 35.83 | 36.09 | 34.42 | 35.02 | 2,934,453 | -0.54(-1.52%) |
Aug 20, 2009 | 35.15 | 35.64 | 34.89 | 35.56 | 656,464 | +0.47(+1.34%) |
Aug 19, 2009 | 34.55 | 35.26 | 34.32 | 35.09 | 932,244 | +0.15(+0.43%) |
Aug 18, 2009 | 34.51 | 35.00 | 34.09 | 34.94 | 1,091,110 | +0.54(+1.57%) |
Aug 17, 2009 | 35.41 | 35.49 | 34.16 | 34.40 | 1,520,818 | -1.46(-4.07%) |
Aug 14, 2009 | 36.06 | 36.43 | 35.43 | 35.86 | 1,305,667 | -0.39(-1.08%) |
Aug 13, 2009 | 37.01 | 37.04 | 35.94 | 36.25 | 1,374,131 | -0.53(-1.44%) |
Aug 12, 2009 | 36.06 | 37.03 | 35.70 | 36.78 | 1,774,993 | +0.50(+1.38%) |
Aug 11, 2009 | 35.96 | 36.58 | 35.85 | 36.28 | 1,364,216 | +0.35(+0.97%) |
Aug 10, 2009 | 36.75 | 36.90 | 35.78 | 35.93 | 1,335,438 | -0.86(-2.34%) |
Aug 07, 2009 | 36.94 | 37.14 | 36.59 | 36.79 | 1,015,100 | +0.22(+0.60%) |
Aug 06, 2009 | 37.50 | 37.66 | 36.36 | 36.57 | 1,041,235 | -0.92(-2.45%) |
Aug 05, 2009 | 37.84 | 37.92 | 36.72 | 37.49 | 1,451,642 | -0.53(-1.39%) |
Aug 04, 2009 | 37.75 | 38.59 | 37.69 | 38.02 | 1,761,670 | +0.10(+0.26%) |
Aug 03, 2009 | 36.31 | 38.01 | 36.24 | 37.92 | 1,732,652 | +0.80(+2.16%) |
Jul 31, 2009 | 37.18 | 37.40 | 36.48 | 37.12 | 1,959,914 | -0.26(-0.70%) |
Jul 30, 2009 | 37.99 | 38.28 | 36.99 | 37.38 | 2,669,324 | -0.36(-0.95%) |
Jul 29, 2009 | 36.24 | 37.91 | 36.24 | 37.74 | 1,989,777 | +1.18(+3.23%) |
Jul 28, 2009 | 36.94 | 37.40 | 36.02 | 36.56 | 1,901,109 | -0.55(-1.48%) |
Jul 27, 2009 | 37.49 | 37.66 | 36.50 | 37.11 | 1,057,742 | -0.38(-1.01%) |
Jul 24, 2009 | 37.44 | 37.83 | 36.59 | 37.49 | 2,021,202 | -0.03(-0.08%) |
Jul 23, 2009 | 37.92 | 38.80 | 36.38 | 37.52 | 5,392,023 | +1.69(+4.72%) |
Jul 22, 2009 | 36.60 | 37.01 | 35.74 | 35.83 | 3,591,476 | -1.24(-3.35%) |
Jul 21, 2009 | 37.07 | 37.25 | 36.02 | 37.07 | 3,007,592 | +0.03(+0.08%) |
Jul 20, 2009 | 35.75 | 37.13 | 35.75 | 37.04 | 3,323,006 | +1.32(+3.70%) |
Jul 17, 2009 | 35.77 | 35.80 | 34.97 | 35.72 | 1,647,645 | -0.08(-0.22%) |
Jul 16, 2009 | 34.86 | 35.94 | 34.62 | 35.80 | 1,739,600 | +0.73(+2.08%) |
Jul 15, 2009 | 34.49 | 35.49 | 34.40 | 35.07 | 2,101,326 | +0.78(+2.27%) |
Jul 14, 2009 | 34.05 | 34.40 | 33.61 | 34.29 | 1,617,678 | +0.12(+0.35%) |
Jul 13, 2009 | 33.10 | 34.19 | 32.67 | 34.17 | 1,916,361 | +0.65(+1.94%) |
Jul 10, 2009 | 33.02 | 33.94 | 32.94 | 33.52 | 2,030,097 | +0.49(+1.48%) |
Jul 09, 2009 | 33.41 | 33.74 | 32.82 | 33.03 | 1,584,283 | -0.34(-1.02%) |
Jul 08, 2009 | 32.84 | 33.64 | 32.55 | 33.37 | 2,453,780 | +0.83(+2.55%) |
Jul 07, 2009 | 33.78 | 34.26 | 32.47 | 32.54 | 1,721,579 | -1.48(-4.35%) |
Jul 06, 2009 | 33.71 | 34.23 | 33.41 | 34.02 | 1,642,597 | +0.12(+0.35%) |
Jul 02, 2009 | 34.31 | 34.31 | 33.52 | 33.90 | 1,229,460 | -0.81(-2.33%) |
Jul 01, 2009 | 34.84 | 35.39 | 34.61 | 34.71 | 1,287,616 | +0.10(+0.29%) |
Jun 30, 2009 | 35.02 | 35.60 | 34.30 | 34.61 | 1,610,458 | -0.34(-0.97%) |
Jun 29, 2009 | 35.65 | 35.75 | 34.91 | 34.95 | 1,566,435 | -0.76(-2.13%) |
Jun 26, 2009 | 34.15 | 35.92 | 34.01 | 35.71 | 2,720,607 | +1.56(+4.57%) |
Jun 25, 2009 | 34.10 | 34.51 | 33.07 | 34.15 | 1,529,232 | +0.86(+2.58%) |
Jun 24, 2009 | 33.08 | 33.75 | 33.08 | 33.29 | 1,323,817 | +0.01(+0.03%) |
Jun 23, 2009 | 32.96 | 33.50 | 32.54 | 33.28 | 1,718,522 | +0.47(+1.43%) |
Jun 22, 2009 | 34.12 | 34.41 | 32.76 | 32.81 | 1,864,708 | -1.36(-3.98%) |
Jun 19, 2009 | 34.50 | 34.77 | 34.00 | 34.17 | 1,596,895 | +0.07(+0.21%) |
Jun 18, 2009 | 34.74 | 34.90 | 33.90 | 34.10 | 1,757,027 | -0.63(-1.81%) |
Jun 17, 2009 | 34.24 | 35.21 | 34.00 | 34.73 | 1,696,961 | +0.70(+2.06%) |
Jun 16, 2009 | 34.79 | 35.26 | 34.03 | 34.03 | 2,018,187 | -0.44(-1.28%) |
Jun 15, 2009 | 34.62 | 34.98 | 34.10 | 34.47 | 1,858,187 | -0.65(-1.85%) |
Jun 12, 2009 | 35.07 | 35.50 | 34.48 | 35.12 | 1,879,363 | -0.34(-0.96%) |
Jun 11, 2009 | 33.30 | 36.28 | 33.22 | 35.46 | 4,113,168 | +2.18(+6.55%) |
Jun 10, 2009 | 33.82 | 34.57 | 32.90 | 33.28 | 1,736,737 | -0.59(-1.74%) |
Jun 09, 2009 | 33.62 | 34.02 | 32.82 | 33.87 | 2,583,272 | +0.53(+1.59%) |
Jun 08, 2009 | 33.13 | 33.65 | 32.51 | 33.34 | 3,260,561 | -0.60(-1.77%) |
Jun 05, 2009 | 33.28 | 34.30 | 33.28 | 33.94 | 2,174,017 | +0.68(+2.04%) |
Jun 04, 2009 | 33.24 | 33.67 | 32.92 | 33.26 | 1,748,260 | +0.23(+0.70%) |
Jun 03, 2009 | 33.18 | 33.64 | 32.42 | 33.03 | 2,034,350 | -0.33(-0.99%) |
Jun 02, 2009 | 33.00 | 33.85 | 32.81 | 33.36 | 2,900,551 | +0.32(+0.97%) |