Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.66 | 40.39 | 39.50 | 39.66 | 1,308,055 | -0.64(-1.58%) |
May 27, 2010 | 40.40 | 40.83 | 40.10 | 40.29 | 1,767,571 | +0.72(+1.82%) |
May 26, 2010 | 39.32 | 40.30 | 39.03 | 39.57 | 1,965,109 | +0.47(+1.20%) |
May 25, 2010 | 38.23 | 39.22 | 38.05 | 39.10 | 4,027 | +0.34(+0.87%) |
May 24, 2010 | 39.06 | 39.55 | 38.69 | 38.77 | 1,941,871 | -0.48(-1.21%) |
May 21, 2010 | 38.78 | 39.59 | 38.09 | 39.24 | 2,665,894 | +0.17(+0.43%) |
May 20, 2010 | 38.92 | 39.81 | 38.88 | 39.08 | 3,043,261 | -0.27(-0.69%) |
May 19, 2010 | 38.81 | 39.45 | 38.66 | 39.35 | 1,842,070 | +0.33(+0.84%) |
May 18, 2010 | 39.24 | 39.72 | 38.75 | 39.02 | 27,647 | -0.36(-0.93%) |
May 17, 2010 | 40.38 | 40.63 | 38.32 | 39.38 | 7,721,506 | +2.90(+7.94%) |
May 14, 2010 | 36.49 | 38.14 | 34.49 | 36.49 | 4,945,165 | +1.25(+3.55%) |
May 13, 2010 | 35.34 | 36.02 | 35.20 | 35.23 | 1,382,102 | +0.19(+0.53%) |
May 12, 2010 | 35.23 | 35.61 | 34.94 | 35.05 | 1,164,088 | +0.02(+0.05%) |
May 11, 2010 | 34.52 | 35.23 | 34.40 | 35.03 | 1,062 | +0.78(+2.26%) |
May 10, 2010 | 34.09 | 34.26 | 33.96 | 34.25 | 1,425,844 | +1.10(+3.33%) |
May 07, 2010 | 32.80 | 33.55 | 32.53 | 33.15 | 2,821,952 | +0.41(+1.26%) |
May 06, 2010 | 32.76 | 34.07 | 31.23 | 32.74 | 320 | -0.92(-2.72%) |
May 05, 2010 | 33.88 | 34.05 | 33.53 | 33.66 | 1,408,636 | -0.42(-1.23%) |
May 04, 2010 | 35.20 | 35.20 | 34.02 | 34.08 | 1,304,061 | -1.30(-3.67%) |
May 03, 2010 | 34.88 | 35.66 | 34.51 | 35.38 | 1,381,124 | +0.68(+1.97%) |
Apr 30, 2010 | 35.70 | 36.15 | 34.67 | 34.69 | 1,591,951 | -0.99(-2.78%) |
Apr 29, 2010 | 34.46 | 35.78 | 34.35 | 35.68 | 1,352,924 | +1.34(+3.89%) |
Apr 28, 2010 | 34.56 | 34.76 | 34.16 | 34.35 | 1,476,066 | -0.13(-0.38%) |
Apr 27, 2010 | 33.58 | 35.71 | 33.58 | 34.48 | 3,953,318 | +0.86(+2.56%) |
Apr 26, 2010 | 34.19 | 34.24 | 33.52 | 33.62 | 1,260,545 | -0.50(-1.48%) |
Apr 23, 2010 | 33.62 | 34.65 | 33.62 | 34.12 | 2,139,725 | +0.60(+1.78%) |
Apr 22, 2010 | 33.36 | 33.92 | 33.09 | 33.52 | 1,190,778 | -0.11(-0.33%) |
Apr 21, 2010 | 34.52 | 34.81 | 33.48 | 33.64 | 1,368 | -0.94(-2.73%) |
Apr 20, 2010 | 33.79 | 34.69 | 33.11 | 34.58 | 249 | +1.16(+3.47%) |
Apr 19, 2010 | 32.94 | 33.58 | 32.38 | 33.42 | 2,102,965 | +0.84(+2.58%) |
Apr 16, 2010 | 32.98 | 33.20 | 31.51 | 32.58 | 4,126,680 | -0.49(-1.47%) |
Apr 15, 2010 | 33.13 | 33.24 | 32.83 | 33.07 | 1,212,495 | -0.07(-0.20%) |
Apr 14, 2010 | 33.91 | 33.93 | 33.11 | 33.13 | 1,207,428 | -0.57(-1.69%) |
Apr 13, 2010 | 34.16 | 34.39 | 33.61 | 33.70 | 1,179,481 | -0.41(-1.21%) |
Apr 12, 2010 | 33.96 | 34.75 | 33.91 | 34.11 | 1,917,345 | +0.17(+0.50%) |
Apr 09, 2010 | 34.63 | 34.67 | 33.92 | 33.95 | 1,205,091 | -0.63(-1.81%) |
Apr 08, 2010 | 34.32 | 34.60 | 33.85 | 34.57 | 1,220,947 | +0.20(+0.57%) |
Apr 07, 2010 | 34.15 | 34.41 | 33.47 | 34.38 | 1,766,035 | +0.08(+0.25%) |
Apr 06, 2010 | 34.18 | 34.55 | 34.08 | 34.29 | 844,133 | -0.17(-0.49%) |
Apr 05, 2010 | 34.31 | 34.66 | 34.12 | 34.46 | 719,638 | +0.15(+0.44%) |
Apr 01, 2010 | 33.05 | 34.31 | 34.31 | 34.31 | 1,688,609 | +1.51(+4.62%) |
Mar 31, 2010 | 33.38 | 33.41 | 32.63 | 32.80 | 809,103 | -0.66(-1.98%) |
Mar 30, 2010 | 33.80 | 33.88 | 33.36 | 33.46 | 1,387,778 | -0.25(-0.75%) |
Mar 29, 2010 | 33.47 | 33.80 | 33.33 | 33.71 | 1,007,722 | +0.41(+1.24%) |
Mar 26, 2010 | 32.93 | 33.41 | 32.88 | 33.30 | 1,372,913 | +0.42(+1.28%) |
Mar 25, 2010 | 32.97 | 33.14 | 32.69 | 32.88 | 928,765 | +0.01(+0.03%) |
Mar 24, 2010 | 33.56 | 33.62 | 32.73 | 32.87 | 1,366,197 | -0.73(-2.17%) |
Mar 23, 2010 | 34.33 | 34.34 | 33.44 | 33.60 | 1,275,618 | -0.60(-1.75%) |
Mar 22, 2010 | 32.48 | 34.31 | 32.48 | 34.20 | 4,052,289 | +1.99(+6.18%) |
Mar 19, 2010 | 31.91 | 32.28 | 31.62 | 32.21 | 1,891,325 | +0.27(+0.85%) |
Mar 18, 2010 | 32.50 | 32.67 | 31.87 | 31.94 | 1,893,297 | -0.43(-1.33%) |
Mar 17, 2010 | 32.10 | 32.70 | 31.78 | 32.37 | 1,872,660 | +0.45(+1.41%) |
Mar 16, 2010 | 31.75 | 31.94 | 31.58 | 31.92 | 1,210,842 | +0.27(+0.86%) |
Mar 15, 2010 | 31.40 | 31.72 | 30.66 | 31.65 | 1,467,351 | +0.78(+2.51%) |
Mar 12, 2010 | 31.40 | 31.54 | 30.29 | 30.87 | 1,281,309 | -0.59(-1.87%) |
Mar 11, 2010 | 31.13 | 31.50 | 30.82 | 31.46 | 1,643,448 | +0.14(+0.45%) |
Mar 10, 2010 | 30.50 | 31.44 | 29.79 | 31.32 | 3,466,408 | +0.91(+2.98%) |
Mar 09, 2010 | 30.77 | 30.95 | 30.41 | 30.41 | 1,602,821 | -0.49(-1.57%) |
Mar 08, 2010 | 30.99 | 31.03 | 30.81 | 30.90 | 651,202 | -0.04(-0.12%) |
Mar 05, 2010 | 31.06 | 31.12 | 30.66 | 30.94 | 1,027,360 | +0.07(+0.21%) |
Mar 04, 2010 | 29.53 | 30.93 | 29.51 | 30.87 | 1,841,013 | +1.29(+4.36%) |
Mar 03, 2010 | 30.09 | 30.26 | 29.51 | 29.58 | 944,171 | -0.36(-1.22%) |
Mar 02, 2010 | 29.77 | 30.11 | 29.60 | 29.95 | 734,541 | +0.33(+1.10%) |
Mar 01, 2010 | 29.14 | 29.67 | 29.09 | 29.62 | 1,291,387 | +0.63(+2.16%) |
Feb 26, 2010 | 28.52 | 29.75 | 27.71 | 28.99 | 2,585,743 | +0.01(+0.03%) |
Feb 25, 2010 | 28.06 | 29.13 | 27.59 | 28.98 | 1,846,285 | +0.62(+2.17%) |
Feb 24, 2010 | 28.52 | 28.65 | 28.17 | 28.37 | 1,377,181 | -0.15(-0.52%) |
Feb 23, 2010 | 29.16 | 29.29 | 28.47 | 28.51 | 1,366,604 | -0.83(-2.83%) |
Feb 22, 2010 | 30.11 | 30.32 | 29.27 | 29.35 | 1,270,618 | -0.77(-2.57%) |
Feb 19, 2010 | 29.65 | 30.13 | 29.65 | 30.12 | 992,351 | +0.35(+1.16%) |
Feb 18, 2010 | 29.62 | 29.81 | 29.07 | 29.77 | 1,933,875 | +0.07(+0.22%) |
Feb 17, 2010 | 29.86 | 30.14 | 29.61 | 29.71 | 1,691,258 | -0.16(-0.53%) |
Feb 16, 2010 | 30.05 | 30.13 | 29.58 | 29.87 | 1,105,040 | -0.01(-0.03%) |
Feb 12, 2010 | 28.97 | 29.88 | 29.88 | 29.88 | 1,097,443 | +0.60(+2.04%) |
Feb 11, 2010 | 28.67 | 29.35 | 28.41 | 29.28 | 1,009,918 | +0.48(+1.65%) |
Feb 10, 2010 | 28.04 | 29.12 | 28.04 | 28.80 | 2,350,747 | +0.59(+2.08%) |
Feb 09, 2010 | 27.31 | 28.32 | 27.11 | 28.22 | 1,699,127 | +1.21(+4.49%) |
Feb 08, 2010 | 26.84 | 27.18 | 26.50 | 27.00 | 1,473,562 | +0.10(+0.38%) |
Feb 05, 2010 | 27.25 | 27.29 | 26.50 | 26.90 | 967,494 | -0.32(-1.17%) |
Feb 04, 2010 | 27.76 | 27.76 | 27.10 | 27.22 | 1,013,091 | -0.66(-2.38%) |
Feb 03, 2010 | 28.27 | 28.27 | 27.74 | 27.88 | 462,115 | -0.43(-1.52%) |
Feb 02, 2010 | 27.44 | 28.38 | 27.23 | 28.31 | 1,177,413 | +0.93(+3.39%) |
Feb 01, 2010 | 27.26 | 27.40 | 26.87 | 27.38 | 1,218,250 | +0.17(+0.63%) |
Jan 29, 2010 | 27.46 | 27.87 | 27.07 | 27.21 | 1,004,828 | -0.21(-0.78%) |
Jan 28, 2010 | 28.25 | 28.36 | 27.18 | 27.42 | 1,143,388 | -0.78(-2.78%) |
Jan 27, 2010 | 28.79 | 28.79 | 27.72 | 28.21 | 1,991,539 | -0.58(-2.01%) |
Jan 26, 2010 | 27.45 | 28.89 | 27.34 | 28.79 | 1,976,294 | +1.22(+4.43%) |
Jan 25, 2010 | 27.06 | 27.78 | 26.80 | 27.56 | 1,692,167 | +0.74(+2.75%) |
Jan 22, 2010 | 27.26 | 27.90 | 26.75 | 26.83 | 1,678,928 | -0.45(-1.64%) |
Jan 21, 2010 | 28.26 | 28.51 | 27.12 | 27.27 | 1,920,431 | -1.02(-3.59%) |
Jan 20, 2010 | 29.80 | 29.80 | 27.62 | 28.29 | 5,127,426 | -1.73(-5.75%) |
Jan 19, 2010 | 29.85 | 30.03 | 28.72 | 30.02 | 1,903,266 | -0.18(-0.59%) |
Jan 15, 2010 | 31.11 | 30.19 | 30.19 | 30.19 | 1,000,988 | -0.93(-3.00%) |
Jan 14, 2010 | 30.35 | 31.18 | 30.25 | 31.13 | 1,270,618 | +0.56(+1.83%) |
Jan 13, 2010 | 29.40 | 30.60 | 29.40 | 30.57 | 1,457,724 | +1.35(+4.63%) |
Jan 12, 2010 | 29.92 | 30.04 | 29.09 | 29.21 | 945,413 | -0.91(-3.00%) |
Jan 11, 2010 | 30.67 | 30.90 | 30.08 | 30.12 | 861,090 | -0.32(-1.04%) |
Jan 08, 2010 | 29.16 | 30.49 | 29.12 | 30.44 | 2,042,604 | +1.32(+4.52%) |
Jan 07, 2010 | 28.79 | 29.21 | 28.59 | 29.12 | 1,271,381 | +0.43(+1.50%) |
Jan 06, 2010 | 28.86 | 29.14 | 28.60 | 28.69 | 1,114,224 | -0.14(-0.49%) |
Jan 05, 2010 | 29.06 | 29.32 | 28.65 | 28.83 | 1,297,734 | -0.23(-0.80%) |
Jan 04, 2010 | 28.61 | 29.07 | 28.61 | 29.07 | 1,665,029 | +0.61(+2.13%) |
Dec 31, 2009 | 28.71 | 28.46 | 28.46 | 28.46 | 830,048 | -0.20(-0.68%) |
Dec 30, 2009 | 28.94 | 29.14 | 28.61 | 28.65 | 694,540 | -0.46(-1.57%) |
Dec 29, 2009 | 29.51 | 29.51 | 29.11 | 29.11 | 412,230 | -0.36(-1.23%) |
Dec 28, 2009 | 29.96 | 30.14 | 29.44 | 29.48 | 619,966 | -0.37(-1.25%) |
Dec 24, 2009 | 29.91 | 29.99 | 29.66 | 29.85 | 261,905 | +0.05(+0.16%) |
Dec 23, 2009 | 29.11 | 30.22 | 28.93 | 29.80 | 1,744,070 | +0.67(+2.31%) |
Dec 22, 2009 | 29.01 | 29.25 | 28.99 | 29.13 | 1,126,513 | +0.09(+0.32%) |
Dec 21, 2009 | 28.55 | 29.63 | 28.40 | 29.04 | 1,262,014 | +0.64(+2.27%) |
Dec 18, 2009 | 29.21 | 29.30 | 28.39 | 28.39 | 3,127,055 | +0.12(+0.43%) |
Dec 17, 2009 | 28.68 | 29.04 | 28.14 | 28.27 | 1,532,205 | -0.32(-1.11%) |
Dec 16, 2009 | 28.12 | 29.18 | 28.09 | 28.59 | 1,979,363 | +0.51(+1.83%) |
Dec 15, 2009 | 27.57 | 28.30 | 27.09 | 28.08 | 8,370,578 | +0.08(+0.30%) |
Dec 14, 2009 | 27.90 | 28.03 | 27.82 | 27.99 | 2,012,297 | +0.82(+3.00%) |
Dec 11, 2009 | 26.90 | 27.40 | 26.77 | 27.18 | 1,887,188 | +0.59(+2.23%) |
Dec 10, 2009 | 26.00 | 26.67 | 25.90 | 26.58 | 2,131,243 | +0.77(+2.96%) |
Dec 09, 2009 | 26.24 | 26.24 | 25.74 | 25.82 | 1,192,533 | -0.42(-1.62%) |
Dec 08, 2009 | 26.48 | 26.58 | 26.06 | 26.24 | 781,368 | -0.31(-1.18%) |
Dec 07, 2009 | 26.42 | 26.91 | 26.42 | 26.56 | 1,446,694 | +0.23(+0.87%) |
Dec 04, 2009 | 26.55 | 26.67 | 26.16 | 26.33 | 1,195,711 | +0.12(+0.46%) |
Dec 03, 2009 | 26.66 | 26.94 | 26.16 | 26.21 | 863,842 | -0.49(-1.85%) |
Dec 02, 2009 | 26.08 | 26.76 | 26.08 | 26.70 | 947,215 | +0.32(+1.20%) |
Dec 01, 2009 | 26.13 | 26.59 | 26.13 | 26.38 | 1,122,678 | +0.31(+1.18%) |
Nov 30, 2009 | 26.71 | 26.81 | 25.86 | 26.07 | 2,370,053 | -0.77(-2.87%) |
Nov 27, 2009 | 27.15 | 27.20 | 26.38 | 26.84 | 603,698 | -0.77(-2.79%) |
Nov 25, 2009 | 27.68 | 27.94 | 27.49 | 27.61 | 768,377 | -0.10(-0.37%) |
Nov 24, 2009 | 27.86 | 27.96 | 27.53 | 27.72 | 910,147 | -0.00(-0.02%) |
Nov 23, 2009 | 27.52 | 28.02 | 27.52 | 27.72 | 865,473 | +0.49(+1.82%) |
Nov 20, 2009 | 27.48 | 27.50 | 27.08 | 27.23 | 949,935 | -0.18(-0.65%) |
Nov 19, 2009 | 27.23 | 27.69 | 26.90 | 27.40 | 1,850,143 | +0.19(+0.70%) |
Nov 18, 2009 | 27.59 | 27.60 | 27.06 | 27.21 | 741,938 | -0.33(-1.19%) |
Nov 17, 2009 | 27.48 | 27.59 | 27.33 | 27.54 | 878,899 | -0.04(-0.14%) |
Nov 16, 2009 | 27.52 | 27.65 | 27.41 | 27.58 | 1,074,932 | +0.21(+0.77%) |
Nov 13, 2009 | 27.34 | 27.52 | 27.22 | 27.37 | 1,381,263 | +0.11(+0.39%) |
Nov 12, 2009 | 27.36 | 27.49 | 27.20 | 27.26 | 901,189 | -0.01(-0.03%) |
Nov 11, 2009 | 27.28 | 27.41 | 27.07 | 27.27 | 749,819 | +0.14(+0.52%) |
Nov 10, 2009 | 26.89 | 27.26 | 26.79 | 27.13 | 951,307 | +0.23(+0.85%) |
Nov 09, 2009 | 26.64 | 26.92 | 26.56 | 26.90 | 816,575 | +0.34(+1.28%) |
Nov 06, 2009 | 26.57 | 27.02 | 26.25 | 26.56 | 1,354,731 | -0.14(-0.51%) |
Nov 05, 2009 | 26.74 | 26.87 | 26.53 | 26.70 | 1,261,644 | +0.17(+0.63%) |
Nov 04, 2009 | 26.92 | 27.10 | 26.49 | 26.53 | 1,300,802 | -0.19(-0.72%) |
Nov 03, 2009 | 26.66 | 26.90 | 26.35 | 26.72 | 1,721,873 | +0.02(+0.07%) |
Nov 02, 2009 | 26.14 | 26.81 | 25.99 | 26.70 | 2,762,048 | +0.74(+2.84%) |
Oct 30, 2009 | 26.82 | 28.04 | 25.93 | 25.96 | 7,378,416 | -2.37(-8.35%) |
Oct 29, 2009 | 27.21 | 28.39 | 27.21 | 28.33 | 2,080,787 | +1.39(+5.14%) |
Oct 28, 2009 | 28.14 | 28.17 | 26.91 | 26.94 | 1,652,854 | -1.42(-5.02%) |
Oct 27, 2009 | 29.00 | 29.00 | 27.77 | 28.37 | 1,461,888 | -0.68(-2.33%) |
Oct 26, 2009 | 29.32 | 29.64 | 28.93 | 29.04 | 574,320 | -0.15(-0.51%) |
Oct 23, 2009 | 29.25 | 29.40 | 29.13 | 29.19 | 590,632 | -0.37(-1.25%) |
Oct 22, 2009 | 29.40 | 29.82 | 29.17 | 29.56 | 683,915 | +0.24(+0.81%) |
Oct 21, 2009 | 29.99 | 30.14 | 29.28 | 29.32 | 1,088,728 | -0.59(-1.98%) |
Oct 20, 2009 | 29.93 | 30.01 | 29.83 | 29.91 | 1,064,770 | -0.27(-0.90%) |
Oct 19, 2009 | 30.33 | 30.51 | 30.04 | 30.19 | 1,327,306 | -0.18(-0.58%) |
Oct 16, 2009 | 30.40 | 30.56 | 30.25 | 30.36 | 912,404 | -0.24(-0.79%) |
Oct 15, 2009 | 30.45 | 30.99 | 30.38 | 30.60 | 1,252,901 | -0.26(-0.85%) |
Oct 14, 2009 | 30.58 | 31.05 | 30.56 | 30.87 | 1,141,716 | +0.40(+1.30%) |
Oct 13, 2009 | 30.65 | 30.84 | 30.26 | 30.47 | 792,602 | -0.14(-0.47%) |
Oct 12, 2009 | 30.79 | 30.96 | 30.56 | 30.61 | 671,566 | -0.34(-1.10%) |
Oct 09, 2009 | 30.32 | 31.09 | 30.32 | 30.95 | 959,208 | +0.69(+2.27%) |
Oct 08, 2009 | 29.28 | 30.29 | 29.09 | 30.27 | 1,453,053 | +1.03(+3.51%) |
Oct 07, 2009 | 28.88 | 29.60 | 28.86 | 29.24 | 801,071 | +0.30(+1.05%) |
Oct 06, 2009 | 28.57 | 29.05 | 28.33 | 28.94 | 1,410,699 | +0.47(+1.66%) |
Oct 05, 2009 | 28.18 | 28.51 | 27.90 | 28.47 | 1,051,102 | +0.33(+1.16%) |
Oct 02, 2009 | 28.56 | 28.69 | 28.10 | 28.14 | 1,433,524 | -0.57(-2.00%) |
Oct 01, 2009 | 28.86 | 28.93 | 28.58 | 28.72 | 2,070,279 | -0.18(-0.61%) |
Sep 30, 2009 | 29.28 | 29.36 | 28.47 | 28.89 | 992,564 | -0.41(-1.39%) |
Sep 29, 2009 | 29.46 | 29.49 | 28.75 | 29.30 | 941,272 | -0.05(-0.18%) |
Sep 28, 2009 | 28.75 | 29.57 | 28.71 | 29.35 | 865,407 | +0.71(+2.49%) |
Sep 25, 2009 | 28.89 | 29.17 | 28.56 | 28.64 | 935,148 | -0.29(-1.02%) |
Sep 24, 2009 | 29.14 | 29.21 | 28.51 | 28.93 | 1,175,355 | -0.21(-0.72%) |
Sep 23, 2009 | 29.11 | 29.61 | 28.96 | 29.14 | 1,138,318 | +0.04(+0.13%) |
Sep 22, 2009 | 29.06 | 29.23 | 28.69 | 29.10 | 907,487 | +0.03(+0.11%) |
Sep 21, 2009 | 28.92 | 29.25 | 28.79 | 29.07 | 608,142 | +0.07(+0.24%) |
Sep 18, 2009 | 29.13 | 29.40 | 28.78 | 29.00 | 1,336,883 | +0.07(+0.26%) |
Sep 17, 2009 | 29.08 | 29.35 | 28.66 | 28.93 | 1,468,284 | +0.01(+0.03%) |
Sep 16, 2009 | 29.26 | 29.37 | 28.70 | 28.92 | 1,498,151 | -0.40(-1.35%) |
Sep 15, 2009 | 28.98 | 29.39 | 28.71 | 29.31 | 1,162,421 | +0.17(+0.59%) |
Sep 14, 2009 | 29.05 | 29.73 | 28.87 | 29.14 | 1,623,386 | +0.22(+0.77%) |
Sep 11, 2009 | 28.25 | 28.98 | 28.23 | 28.92 | 903,326 | +0.62(+2.18%) |
Sep 10, 2009 | 27.55 | 28.37 | 27.34 | 28.30 | 1,251,008 | +0.70(+2.55%) |
Sep 09, 2009 | 27.17 | 27.79 | 27.17 | 27.60 | 1,193,836 | +0.38(+1.39%) |
Sep 08, 2009 | 27.47 | 27.63 | 26.96 | 27.22 | 938,948 | -0.26(-0.95%) |
Sep 04, 2009 | 27.37 | 27.61 | 27.11 | 27.48 | 1,398,925 | +0.11(+0.39%) |
Sep 03, 2009 | 27.07 | 27.40 | 26.61 | 27.37 | 1,379,392 | +0.47(+1.75%) |
Sep 02, 2009 | 27.05 | 27.41 | 26.87 | 26.90 | 1,136,974 | -0.01(-0.03%) |
Sep 01, 2009 | 27.29 | 27.78 | 26.78 | 26.91 | 1,060,917 | -0.50(-1.84%) |
Aug 31, 2009 | 27.40 | 27.61 | 26.93 | 27.41 | 1,102,501 | -0.08(-0.29%) |
Aug 28, 2009 | 27.89 | 27.89 | 27.26 | 27.49 | 736,714 | -0.23(-0.82%) |
Aug 27, 2009 | 27.88 | 27.97 | 27.18 | 27.72 | 682,972 | +0.00(+0.00%) |
Aug 26, 2009 | 27.96 | 28.18 | 27.62 | 27.72 | 794,326 | -0.29(-1.03%) |
Aug 25, 2009 | 28.06 | 28.43 | 27.90 | 28.01 | 513,693 | -0.01(-0.03%) |
Aug 24, 2009 | 28.02 | 28.16 | 27.81 | 28.02 | 682,136 | +0.04(+0.15%) |
Aug 21, 2009 | 28.12 | 28.48 | 27.96 | 27.98 | 1,043,998 | +0.08(+0.28%) |
Aug 20, 2009 | 27.87 | 28.02 | 27.68 | 27.90 | 711,968 | +0.04(+0.15%) |
Aug 19, 2009 | 27.28 | 27.90 | 27.25 | 27.86 | 1,281,931 | +0.49(+1.77%) |
Aug 18, 2009 | 27.85 | 27.87 | 27.19 | 27.37 | 1,147,128 | -0.38(-1.39%) |
Aug 17, 2009 | 27.39 | 28.13 | 27.17 | 27.76 | 1,702,169 | +0.23(+0.84%) |
Aug 14, 2009 | 27.64 | 27.76 | 27.01 | 27.53 | 1,008,447 | -0.03(-0.12%) |
Aug 13, 2009 | 27.34 | 27.57 | 26.89 | 27.56 | 809,962 | +0.37(+1.36%) |
Aug 12, 2009 | 26.85 | 27.37 | 26.52 | 27.19 | 1,084,422 | +0.39(+1.44%) |
Aug 11, 2009 | 26.85 | 27.09 | 26.51 | 26.80 | 1,103,024 | -0.11(-0.42%) |
Aug 10, 2009 | 26.62 | 27.16 | 26.28 | 26.91 | 781,293 | +0.27(+1.00%) |
Aug 07, 2009 | 26.57 | 27.18 | 26.41 | 26.65 | 1,498,492 | +0.20(+0.76%) |
Aug 06, 2009 | 26.90 | 26.91 | 26.21 | 26.45 | 1,691,372 | -0.46(-1.70%) |
Aug 05, 2009 | 27.16 | 27.18 | 26.62 | 26.91 | 1,750,023 | -0.36(-1.33%) |
Aug 04, 2009 | 27.12 | 27.43 | 27.07 | 27.27 | 1,556,494 | +0.04(+0.15%) |
Aug 03, 2009 | 26.24 | 27.31 | 26.20 | 27.23 | 2,927,462 | +1.28(+4.95%) |
Jul 31, 2009 | 26.44 | 26.63 | 25.73 | 25.94 | 1,897,250 | -0.50(-1.89%) |
Jul 30, 2009 | 26.85 | 27.12 | 26.26 | 26.44 | 1,773,342 | -0.28(-1.03%) |
Jul 29, 2009 | 26.25 | 26.88 | 25.91 | 26.72 | 3,813,052 | +1.08(+4.20%) |
Jul 28, 2009 | 24.98 | 25.81 | 24.82 | 25.64 | 2,414,478 | +0.89(+3.60%) |
Jul 27, 2009 | 24.58 | 24.82 | 24.18 | 24.75 | 1,378,080 | +0.21(+0.84%) |
Jul 24, 2009 | 23.70 | 24.54 | 23.70 | 24.54 | 1,412 | +0.71(+2.97%) |
Jul 23, 2009 | 23.90 | 24.08 | 23.72 | 23.84 | 1,017,715 | -0.04(-0.16%) |
Jul 22, 2009 | 23.83 | 24.36 | 23.55 | 23.87 | 1,181,914 | -0.10(-0.41%) |
Jul 21, 2009 | 24.03 | 24.60 | 23.63 | 23.97 | 900,351 | -0.11(-0.45%) |
Jul 20, 2009 | 24.32 | 24.32 | 23.78 | 24.08 | 1,373,529 | -0.20(-0.83%) |
Jul 17, 2009 | 24.26 | 24.45 | 24.02 | 24.28 | 1,526,659 | +0.09(+0.39%) |
Jul 16, 2009 | 23.36 | 24.23 | 23.26 | 24.19 | 1,180,542 | +0.70(+2.96%) |
Jul 15, 2009 | 23.11 | 23.54 | 22.83 | 23.49 | 1,289,944 | +0.62(+2.71%) |
Jul 14, 2009 | 22.50 | 22.92 | 22.15 | 22.87 | 1,609,514 | +0.28(+1.26%) |
Jul 13, 2009 | 22.23 | 22.59 | 22.19 | 22.59 | 1,563,413 | -0.13(-0.58%) |
Jul 10, 2009 | 22.70 | 22.94 | 22.20 | 22.72 | 809,173 | +0.02(+0.08%) |
Jul 09, 2009 | 22.93 | 23.16 | 22.42 | 22.70 | 1,048,682 | -0.22(-0.98%) |
Jul 08, 2009 | 23.53 | 23.58 | 22.44 | 22.92 | 1,616,744 | -0.48(-2.03%) |
Jul 07, 2009 | 22.44 | 23.92 | 22.36 | 23.40 | 2,161,421 | +0.91(+4.05%) |
Jul 06, 2009 | 22.66 | 22.66 | 22.09 | 22.49 | 1,701,832 | -0.11(-0.47%) |
Jul 02, 2009 | 22.70 | 22.76 | 22.22 | 22.59 | 1,395,875 | -0.46(-2.00%) |
Jul 01, 2009 | 22.85 | 23.13 | 22.57 | 23.06 | 1,208,025 | +0.27(+1.17%) |
Jun 30, 2009 | 23.05 | 23.16 | 22.43 | 22.79 | 1,241,165 | -0.26(-1.11%) |
Jun 29, 2009 | 23.02 | 23.10 | 22.40 | 23.05 | 1,129,275 | +0.01(+0.04%) |
Jun 26, 2009 | 23.41 | 23.41 | 22.79 | 23.04 | 1,227,473 | -0.40(-1.71%) |
Jun 25, 2009 | 23.19 | 23.77 | 23.07 | 23.44 | 1,612,298 | +0.88(+3.89%) |
Jun 24, 2009 | 22.09 | 22.73 | 21.95 | 22.56 | 1,068,873 | +0.57(+2.61%) |
Jun 23, 2009 | 22.64 | 22.73 | 21.90 | 21.99 | 1,305,173 | -0.66(-2.92%) |
Jun 22, 2009 | 23.11 | 23.18 | 22.40 | 22.65 | 1,002,505 | -0.67(-2.86%) |
Jun 19, 2009 | 24.20 | 24.20 | 23.22 | 23.32 | 1,152,122 | -0.62(-2.57%) |
Jun 18, 2009 | 23.04 | 24.09 | 22.88 | 23.93 | 1,467,061 | +0.84(+3.64%) |
Jun 17, 2009 | 23.51 | 23.84 | 23.01 | 23.09 | 1,824,696 | -0.42(-1.79%) |
Jun 16, 2009 | 24.10 | 24.57 | 23.38 | 23.51 | 1,118,785 | -0.50(-2.08%) |
Jun 15, 2009 | 24.08 | 24.25 | 23.28 | 24.01 | 2,346,134 | -0.42(-1.74%) |
Jun 12, 2009 | 25.07 | 25.18 | 24.33 | 24.44 | 1,479,358 | -0.64(-2.57%) |
Jun 11, 2009 | 25.14 | 25.66 | 25.03 | 25.08 | 1,035,274 | -0.04(-0.15%) |
Jun 10, 2009 | 25.73 | 25.80 | 24.96 | 25.12 | 1,322,642 | -0.54(-2.11%) |
Jun 09, 2009 | 25.60 | 25.81 | 25.26 | 25.66 | 977,024 | +0.04(+0.15%) |
Jun 08, 2009 | 25.49 | 25.84 | 25.45 | 25.62 | 1,716,519 | +0.17(+0.66%) |
Jun 05, 2009 | 25.18 | 25.56 | 24.78 | 25.45 | 1,224,834 | +0.31(+1.22%) |
Jun 04, 2009 | 25.31 | 25.41 | 24.75 | 25.15 | 1,006,527 | -0.15(-0.59%) |
Jun 03, 2009 | 25.84 | 25.84 | 24.99 | 25.30 | 1,766,766 | -0.83(-3.18%) |
Jun 02, 2009 | 26.28 | 26.76 | 25.85 | 26.13 | 1,853,671 | -0.18(-0.67%) |