Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.18 | 37.31 | 35.98 | 36.51 | 15,310 | -0.67(-1.80%) |
May 27, 2010 | 34.51 | 37.31 | 34.51 | 37.18 | 33,510 | +2.18(+6.23%) |
May 26, 2010 | 35.67 | 36.47 | 34.80 | 35.00 | 12,758 | -1.29(-3.55%) |
May 25, 2010 | 35.42 | 36.59 | 34.55 | 36.29 | 19,135 | +0.21(+0.58%) |
May 24, 2010 | 36.60 | 36.66 | 36.08 | 36.08 | 13,400 | +0.06(+0.17%) |
May 21, 2010 | 35.29 | 36.36 | 35.29 | 36.02 | 26,857 | +0.38(+1.07%) |
May 20, 2010 | 35.75 | 37.44 | 35.46 | 35.64 | 31,894 | -1.81(-4.83%) |
May 19, 2010 | 38.13 | 39.51 | 36.71 | 37.45 | 57,656 | -0.67(-1.76%) |
May 18, 2010 | 38.14 | 38.77 | 37.35 | 38.12 | 39,495 | +0.50(+1.33%) |
May 17, 2010 | 36.96 | 37.96 | 36.00 | 37.62 | 21,187 | +0.98(+2.67%) |
May 14, 2010 | 37.64 | 37.64 | 36.01 | 36.64 | 26,747 | -0.53(-1.43%) |
May 13, 2010 | 38.98 | 38.98 | 36.75 | 37.17 | 21,172 | -1.42(-3.68%) |
May 12, 2010 | 38.64 | 38.65 | 37.41 | 38.59 | 22,301 | +0.40(+1.05%) |
May 11, 2010 | 37.90 | 38.44 | 37.15 | 38.19 | 16,271 | -0.02(-0.05%) |
May 10, 2010 | 38.28 | 38.98 | 37.66 | 38.21 | 38,651 | +0.71(+1.89%) |
May 07, 2010 | 38.21 | 38.90 | 37.25 | 37.50 | 27,080 | -0.63(-1.65%) |
May 06, 2010 | 39.57 | 40.09 | 38.13 | 38.13 | 30,381 | -1.66(-4.17%) |
May 05, 2010 | 40.06 | 40.59 | 39.29 | 39.79 | 35,164 | -0.89(-2.19%) |
May 04, 2010 | 41.72 | 42.43 | 40.02 | 40.68 | 17,648 | -1.63(-3.85%) |
May 03, 2010 | 39.39 | 43.41 | 39.17 | 42.31 | 26,852 | +3.14(+8.02%) |
Apr 30, 2010 | 39.09 | 40.70 | 38.99 | 39.17 | 27,894 | -0.03(-0.08%) |
Apr 29, 2010 | 38.20 | 39.24 | 38.12 | 39.20 | 19,282 | +1.31(+3.46%) |
Apr 28, 2010 | 37.77 | 38.12 | 37.50 | 37.89 | 8,086 | +0.44(+1.17%) |
Apr 27, 2010 | 37.74 | 38.23 | 37.42 | 37.45 | 23,981 | -0.38(-1.00%) |
Apr 26, 2010 | 37.30 | 38.15 | 37.30 | 37.83 | 16,722 | +0.40(+1.07%) |
Apr 23, 2010 | 36.66 | 37.52 | 36.65 | 37.43 | 23,237 | +0.61(+1.66%) |
Apr 22, 2010 | 35.10 | 36.82 | 34.95 | 36.82 | 49,627 | +1.38(+3.89%) |
Apr 21, 2010 | 36.75 | 37.31 | 34.80 | 35.44 | 60,545 | -1.45(-3.93%) |
Apr 20, 2010 | 36.08 | 37.11 | 35.59 | 36.89 | 12,258 | +0.91(+2.53%) |
Apr 19, 2010 | 35.45 | 36.35 | 35.45 | 35.98 | 10,583 | +0.22(+0.62%) |
Apr 16, 2010 | 35.95 | 35.96 | 35.03 | 35.76 | 20,532 | -0.22(-0.61%) |
Apr 15, 2010 | 36.07 | 36.21 | 35.25 | 35.98 | 19,338 | -0.23(-0.64%) |
Apr 14, 2010 | 35.41 | 36.21 | 34.55 | 36.21 | 13,569 | +1.08(+3.07%) |
Apr 13, 2010 | 34.96 | 35.13 | 34.72 | 35.13 | 6,144 | +0.00(+0.00%) |
Apr 12, 2010 | 35.32 | 35.33 | 34.79 | 35.13 | 7,363 | +0.12(+0.34%) |
Apr 09, 2010 | 34.51 | 35.55 | 33.96 | 35.01 | 8,373 | +0.39(+1.13%) |
Apr 08, 2010 | 34.54 | 35.18 | 34.47 | 34.62 | 15,305 | -0.19(-0.55%) |
Apr 07, 2010 | 34.78 | 35.89 | 34.37 | 34.81 | 34,709 | -0.20(-0.57%) |
Apr 06, 2010 | 33.93 | 35.70 | 33.93 | 35.01 | 21,670 | +0.75(+2.19%) |
Apr 05, 2010 | 33.89 | 34.26 | 33.50 | 34.26 | 9,455 | +0.57(+1.69%) |
Apr 01, 2010 | 34.57 | 33.69 | 33.69 | 33.69 | 25,600 | -0.45(-1.32%) |
Mar 31, 2010 | 34.26 | 35.04 | 34.14 | 34.14 | 52,831 | -0.39(-1.13%) |
Mar 30, 2010 | 35.51 | 35.85 | 34.30 | 34.53 | 21,783 | -0.85(-2.40%) |
Mar 29, 2010 | 35.35 | 35.45 | 35.00 | 35.38 | 2,163 | +0.03(+0.08%) |
Mar 26, 2010 | 35.34 | 36.14 | 35.16 | 35.35 | 5,592 | +0.22(+0.63%) |
Mar 25, 2010 | 34.80 | 35.49 | 34.80 | 35.13 | 13,825 | +0.35(+1.01%) |
Mar 24, 2010 | 34.74 | 34.94 | 34.70 | 34.78 | 11,572 | +0.02(+0.06%) |
Mar 23, 2010 | 35.09 | 35.42 | 34.41 | 34.76 | 3,395 | -0.22(-0.63%) |
Mar 22, 2010 | 35.25 | 35.81 | 34.81 | 34.98 | 58,932 | -0.51(-1.44%) |
Mar 19, 2010 | 37.62 | 37.95 | 35.49 | 35.49 | 55,001 | -1.86(-4.98%) |
Mar 18, 2010 | 39.00 | 39.01 | 37.35 | 37.35 | 10,044 | -1.18(-3.06%) |
Mar 17, 2010 | 38.71 | 39.06 | 38.32 | 38.53 | 6,837 | -0.02(-0.05%) |
Mar 16, 2010 | 38.76 | 38.76 | 38.35 | 38.55 | 5,227 | -0.01(-0.03%) |
Mar 15, 2010 | 38.21 | 38.65 | 38.11 | 38.56 | 8,557 | +0.12(+0.31%) |
Mar 12, 2010 | 38.01 | 39.06 | 38.01 | 38.44 | 5,837 | -0.96(-2.44%) |
Mar 11, 2010 | 38.70 | 39.40 | 38.70 | 39.40 | 8,591 | +0.58(+1.49%) |
Mar 10, 2010 | 38.42 | 39.32 | 38.42 | 38.82 | 4,886 | +0.29(+0.75%) |
Mar 09, 2010 | 37.98 | 39.05 | 37.98 | 38.53 | 15,823 | +0.33(+0.86%) |
Mar 08, 2010 | 37.79 | 38.25 | 36.89 | 38.20 | 44,333 | +0.49(+1.30%) |
Mar 05, 2010 | 37.50 | 37.88 | 36.19 | 37.71 | 55,524 | +0.23(+0.61%) |
Mar 04, 2010 | 37.25 | 37.48 | 35.96 | 37.48 | 3,798 | +0.38(+1.02%) |
Mar 03, 2010 | 36.52 | 37.19 | 36.52 | 37.10 | 7,574 | +0.60(+1.64%) |
Mar 02, 2010 | 35.75 | 36.95 | 35.31 | 36.50 | 15,031 | +0.71(+1.98%) |
Mar 01, 2010 | 35.28 | 35.81 | 34.89 | 35.79 | 8,042 | +0.77(+2.20%) |
Feb 26, 2010 | 34.73 | 35.84 | 34.73 | 35.02 | 14,473 | -0.64(-1.79%) |
Feb 25, 2010 | 34.84 | 35.75 | 34.64 | 35.66 | 5,015 | +0.28(+0.79%) |
Feb 24, 2010 | 35.10 | 35.39 | 34.13 | 35.38 | 8,553 | +0.46(+1.32%) |
Feb 23, 2010 | 34.95 | 35.69 | 34.34 | 34.92 | 23,062 | -0.03(-0.09%) |
Feb 22, 2010 | 36.49 | 36.49 | 33.60 | 34.95 | 30,702 | -1.34(-3.69%) |
Feb 19, 2010 | 36.68 | 36.92 | 35.88 | 36.29 | 12,964 | -0.57(-1.55%) |
Feb 18, 2010 | 37.01 | 37.01 | 36.21 | 36.86 | 7,360 | -0.19(-0.51%) |
Feb 17, 2010 | 35.19 | 37.05 | 34.98 | 37.05 | 18,222 | +2.05(+5.86%) |
Feb 16, 2010 | 34.25 | 35.79 | 33.61 | 35.00 | 6,464 | +1.07(+3.15%) |
Feb 12, 2010 | 33.66 | 33.93 | 33.93 | 33.93 | 9,900 | -0.10(-0.29%) |
Feb 11, 2010 | 32.94 | 34.21 | 32.78 | 34.03 | 20,793 | +0.60(+1.79%) |
Feb 10, 2010 | 34.16 | 35.27 | 33.21 | 33.43 | 5,631 | -0.94(-2.73%) |
Feb 09, 2010 | 34.08 | 35.31 | 34.06 | 34.37 | 12,411 | +0.70(+2.08%) |
Feb 08, 2010 | 33.15 | 34.00 | 32.99 | 33.67 | 11,691 | +0.34(+1.02%) |
Feb 05, 2010 | 33.80 | 34.04 | 32.95 | 33.33 | 30,607 | -0.47(-1.39%) |
Feb 04, 2010 | 34.23 | 34.43 | 33.80 | 33.80 | 22,654 | -0.66(-1.92%) |
Feb 03, 2010 | 34.30 | 35.25 | 34.18 | 34.46 | 20,121 | +0.19(+0.55%) |
Feb 02, 2010 | 34.40 | 34.89 | 34.12 | 34.27 | 15,096 | -0.01(-0.03%) |
Feb 01, 2010 | 35.99 | 36.17 | 34.23 | 34.28 | 16,858 | -1.56(-4.35%) |
Jan 29, 2010 | 35.95 | 36.41 | 35.76 | 35.84 | 20,275 | -0.18(-0.50%) |
Jan 28, 2010 | 36.39 | 36.39 | 35.88 | 36.02 | 10,583 | -0.21(-0.58%) |
Jan 27, 2010 | 35.18 | 36.32 | 35.09 | 36.23 | 14,242 | +0.80(+2.26%) |
Jan 26, 2010 | 36.90 | 36.95 | 35.38 | 35.43 | 7,876 | -0.87(-2.40%) |
Jan 25, 2010 | 36.45 | 37.82 | 36.13 | 36.30 | 18,239 | +0.26(+0.72%) |
Jan 22, 2010 | 36.37 | 36.85 | 35.95 | 36.04 | 23,445 | -0.33(-0.91%) |
Jan 21, 2010 | 38.52 | 38.52 | 36.15 | 36.37 | 18,076 | -1.99(-5.19%) |
Jan 20, 2010 | 39.75 | 40.30 | 38.27 | 38.36 | 8,294 | -1.76(-4.39%) |
Jan 19, 2010 | 39.68 | 40.29 | 39.45 | 40.12 | 21,277 | +0.62(+1.57%) |
Jan 15, 2010 | 40.13 | 39.50 | 39.50 | 39.50 | 15,600 | -0.50(-1.25%) |
Jan 14, 2010 | 38.93 | 40.00 | 38.75 | 40.00 | 19,287 | +0.96(+2.46%) |
Jan 13, 2010 | 37.23 | 39.80 | 37.23 | 39.04 | 38,154 | +1.81(+4.86%) |
Jan 12, 2010 | 36.63 | 37.32 | 36.63 | 37.23 | 12,841 | +0.27(+0.73%) |
Jan 11, 2010 | 37.85 | 37.85 | 36.50 | 36.96 | 7,988 | -0.67(-1.78%) |
Jan 08, 2010 | 36.89 | 37.87 | 36.89 | 37.63 | 17,845 | +1.24(+3.41%) |
Jan 07, 2010 | 34.87 | 36.63 | 34.87 | 36.39 | 10,066 | +1.39(+3.97%) |
Jan 06, 2010 | 36.34 | 36.34 | 34.50 | 35.00 | 26,435 | -1.27(-3.50%) |
Jan 05, 2010 | 37.41 | 37.41 | 36.27 | 36.27 | 16,265 | -1.18(-3.15%) |
Jan 04, 2010 | 36.37 | 37.59 | 36.20 | 37.45 | 13,049 | +1.53(+4.26%) |
Dec 31, 2009 | 37.33 | 35.92 | 35.92 | 35.92 | 17,400 | -1.33(-3.57%) |
Dec 30, 2009 | 37.27 | 37.37 | 36.81 | 37.25 | 16,723 | +0.27(+0.73%) |
Dec 29, 2009 | 37.43 | 37.91 | 36.89 | 36.98 | 8,913 | -0.27(-0.72%) |
Dec 28, 2009 | 37.18 | 37.50 | 37.02 | 37.25 | 4,450 | -0.25(-0.67%) |
Dec 24, 2009 | 37.01 | 37.76 | 36.84 | 37.50 | 1,805 | +0.07(+0.19%) |
Dec 23, 2009 | 36.42 | 37.75 | 36.18 | 37.43 | 18,877 | +0.79(+2.16%) |
Dec 22, 2009 | 33.56 | 36.91 | 33.38 | 36.64 | 47,392 | +3.13(+9.34%) |
Dec 21, 2009 | 33.37 | 33.67 | 32.32 | 33.51 | 79,109 | +1.06(+3.27%) |
Dec 18, 2009 | 36.91 | 36.91 | 32.44 | 32.45 | 319,724 | -4.43(-12.01%) |
Dec 17, 2009 | 37.91 | 37.91 | 36.83 | 36.88 | 8,918 | -0.62(-1.65%) |
Dec 16, 2009 | 38.03 | 38.16 | 37.34 | 37.50 | 11,645 | -0.13(-0.35%) |
Dec 15, 2009 | 37.35 | 38.15 | 37.12 | 37.63 | 13,087 | -0.49(-1.29%) |
Dec 14, 2009 | 37.82 | 38.18 | 37.52 | 38.12 | 8,734 | +0.63(+1.68%) |
Dec 11, 2009 | 36.89 | 37.51 | 36.83 | 37.49 | 23,565 | +0.97(+2.66%) |
Dec 10, 2009 | 36.68 | 36.94 | 36.09 | 36.52 | 13,293 | +0.08(+0.22%) |
Dec 09, 2009 | 36.39 | 36.44 | 35.92 | 36.44 | 6,443 | +0.04(+0.11%) |
Dec 08, 2009 | 36.50 | 36.69 | 36.12 | 36.40 | 4,111 | -0.17(-0.46%) |
Dec 07, 2009 | 36.02 | 36.68 | 35.73 | 36.57 | 6,194 | +0.57(+1.58%) |
Dec 04, 2009 | 34.99 | 36.00 | 34.60 | 36.00 | 11,284 | +1.62(+4.71%) |
Dec 03, 2009 | 36.36 | 36.98 | 34.28 | 34.38 | 17,317 | -1.98(-5.45%) |
Dec 02, 2009 | 36.45 | 36.95 | 36.19 | 36.36 | 6,319 | +0.46(+1.28%) |
Dec 01, 2009 | 36.07 | 37.65 | 35.33 | 35.90 | 30,582 | +0.21(+0.59%) |
Nov 30, 2009 | 35.00 | 35.69 | 35.00 | 35.69 | 16,484 | +0.69(+1.97%) |
Nov 27, 2009 | 35.00 | 36.55 | 35.00 | 35.00 | 9,297 | -1.00(-2.78%) |
Nov 25, 2009 | 35.95 | 36.96 | 35.61 | 36.00 | 11,867 | +0.11(+0.31%) |
Nov 24, 2009 | 35.93 | 35.93 | 35.25 | 35.89 | 11,672 | +0.09(+0.25%) |
Nov 23, 2009 | 35.50 | 36.48 | 35.35 | 35.80 | 7,362 | +0.82(+2.34%) |
Nov 20, 2009 | 34.71 | 35.57 | 34.50 | 34.98 | 21,928 | +0.16(+0.46%) |
Nov 19, 2009 | 36.88 | 36.97 | 34.79 | 34.82 | 14,147 | -1.41(-3.89%) |
Nov 18, 2009 | 37.00 | 37.18 | 35.50 | 36.23 | 10,386 | +0.68(+1.91%) |
Nov 17, 2009 | 35.10 | 36.72 | 35.10 | 35.55 | 11,775 | +0.39(+1.11%) |
Nov 16, 2009 | 33.93 | 35.23 | 33.93 | 35.16 | 12,708 | +1.55(+4.61%) |
Nov 13, 2009 | 33.24 | 33.85 | 32.58 | 33.61 | 14,404 | +0.21(+0.63%) |
Nov 12, 2009 | 34.18 | 34.18 | 33.20 | 33.40 | 13,548 | -0.73(-2.14%) |
Nov 11, 2009 | 33.67 | 34.41 | 33.67 | 34.13 | 7,115 | +0.82(+2.46%) |
Nov 10, 2009 | 33.20 | 33.55 | 33.01 | 33.31 | 13,030 | +0.07(+0.21%) |
Nov 09, 2009 | 31.29 | 33.35 | 31.29 | 33.24 | 17,363 | +2.05(+6.57%) |
Nov 06, 2009 | 30.50 | 31.24 | 30.36 | 31.19 | 9,514 | +0.38(+1.23%) |
Nov 05, 2009 | 29.80 | 30.92 | 29.54 | 30.81 | 17,838 | +1.35(+4.58%) |
Nov 04, 2009 | 29.50 | 30.48 | 29.44 | 29.46 | 8,094 | -0.03(-0.10%) |
Nov 03, 2009 | 29.72 | 29.72 | 28.92 | 29.49 | 24,638 | -0.41(-1.37%) |
Nov 02, 2009 | 30.48 | 30.65 | 29.51 | 29.90 | 32,135 | -0.50(-1.64%) |
Oct 30, 2009 | 31.62 | 31.81 | 30.24 | 30.40 | 29,050 | -1.53(-4.79%) |
Oct 29, 2009 | 32.18 | 32.71 | 31.78 | 31.93 | 24,961 | +0.05(+0.16%) |
Oct 28, 2009 | 33.04 | 33.04 | 31.51 | 31.88 | 18,535 | -1.07(-3.25%) |
Oct 27, 2009 | 33.09 | 33.59 | 32.81 | 32.95 | 9,472 | -0.12(-0.36%) |
Oct 26, 2009 | 33.46 | 33.94 | 32.85 | 33.07 | 14,619 | +0.29(+0.88%) |
Oct 23, 2009 | 33.23 | 34.18 | 32.50 | 32.78 | 18,416 | -1.29(-3.79%) |
Oct 22, 2009 | 33.30 | 34.11 | 32.47 | 34.07 | 16,066 | +0.82(+2.47%) |
Oct 21, 2009 | 33.73 | 34.55 | 33.07 | 33.25 | 18,590 | -0.46(-1.36%) |
Oct 20, 2009 | 33.51 | 34.07 | 33.50 | 33.71 | 18,871 | +0.08(+0.24%) |
Oct 19, 2009 | 33.72 | 33.87 | 33.17 | 33.63 | 11,321 | -0.34(-1.00%) |
Oct 16, 2009 | 34.55 | 34.94 | 33.64 | 33.97 | 69,505 | -0.71(-2.05%) |
Oct 15, 2009 | 35.00 | 35.46 | 34.37 | 34.68 | 90,055 | -0.51(-1.45%) |
Oct 14, 2009 | 36.40 | 36.40 | 34.61 | 35.19 | 66,122 | -0.91(-2.52%) |
Oct 13, 2009 | 36.53 | 36.68 | 36.09 | 36.10 | 12,080 | -0.17(-0.47%) |
Oct 12, 2009 | 35.59 | 37.07 | 33.77 | 36.27 | 20,938 | +1.75(+5.07%) |
Oct 09, 2009 | 33.47 | 34.77 | 33.47 | 34.52 | 11,883 | +1.09(+3.26%) |
Oct 08, 2009 | 33.44 | 33.68 | 32.96 | 33.43 | 18,733 | +0.31(+0.94%) |
Oct 07, 2009 | 32.88 | 33.12 | 32.58 | 33.12 | 21,727 | -0.21(-0.63%) |
Oct 06, 2009 | 32.88 | 33.39 | 32.50 | 33.33 | 14,399 | +0.57(+1.74%) |
Oct 05, 2009 | 32.94 | 33.20 | 32.59 | 32.76 | 18,754 | -0.14(-0.43%) |
Oct 02, 2009 | 34.35 | 35.12 | 32.50 | 32.90 | 25,375 | -1.85(-5.32%) |
Oct 01, 2009 | 35.70 | 35.96 | 34.50 | 34.75 | 28,127 | -0.75(-2.11%) |
Sep 30, 2009 | 35.87 | 36.02 | 35.50 | 35.50 | 14,418 | -0.30(-0.84%) |
Sep 29, 2009 | 36.14 | 36.80 | 35.79 | 35.80 | 12,605 | -0.20(-0.56%) |
Sep 28, 2009 | 36.20 | 36.80 | 35.79 | 36.00 | 9,883 | -0.14(-0.39%) |
Sep 25, 2009 | 37.22 | 37.22 | 35.81 | 36.14 | 7,874 | -0.67(-1.82%) |
Sep 24, 2009 | 37.14 | 37.22 | 36.71 | 36.81 | 35,863 | -0.27(-0.73%) |
Sep 23, 2009 | 37.24 | 37.50 | 37.03 | 37.08 | 28,167 | +0.00(+0.00%) |
Sep 22, 2009 | 36.92 | 37.83 | 36.83 | 37.08 | 13,785 | +0.51(+1.39%) |
Sep 21, 2009 | 36.15 | 37.39 | 36.15 | 36.57 | 18,728 | +0.22(+0.61%) |
Sep 18, 2009 | 35.95 | 36.42 | 35.74 | 36.35 | 33,836 | +0.63(+1.76%) |
Sep 17, 2009 | 34.35 | 36.39 | 34.35 | 35.72 | 10,328 | +1.42(+4.14%) |
Sep 16, 2009 | 33.49 | 34.31 | 33.49 | 34.30 | 7,741 | +0.81(+2.42%) |
Sep 15, 2009 | 33.31 | 34.33 | 32.80 | 33.49 | 4,634 | -0.05(-0.15%) |
Sep 14, 2009 | 33.18 | 33.58 | 33.04 | 33.54 | 6,129 | +1.33(+4.13%) |
Sep 11, 2009 | 33.31 | 33.53 | 31.64 | 32.21 | 9,061 | -1.16(-3.48%) |
Sep 10, 2009 | 33.78 | 34.03 | 32.85 | 33.37 | 10,024 | -0.61(-1.80%) |
Sep 09, 2009 | 31.97 | 34.07 | 31.87 | 33.98 | 14,564 | +1.90(+5.92%) |
Sep 08, 2009 | 32.54 | 32.78 | 31.46 | 32.08 | 5,713 | -0.23(-0.71%) |
Sep 04, 2009 | 31.02 | 32.31 | 31.00 | 32.31 | 11,109 | +1.13(+3.62%) |
Sep 03, 2009 | 30.98 | 31.33 | 30.30 | 31.18 | 25,649 | +0.20(+0.65%) |
Sep 02, 2009 | 30.75 | 31.00 | 30.16 | 30.98 | 14,812 | +0.23(+0.75%) |
Sep 01, 2009 | 32.03 | 32.49 | 30.11 | 30.75 | 20,213 | -1.56(-4.83%) |
Aug 31, 2009 | 33.58 | 33.58 | 32.29 | 32.31 | 16,342 | -1.45(-4.30%) |
Aug 28, 2009 | 34.22 | 34.41 | 33.00 | 33.76 | 18,749 | -0.33(-0.97%) |
Aug 27, 2009 | 33.22 | 34.16 | 32.25 | 34.09 | 21,148 | +0.51(+1.52%) |
Aug 26, 2009 | 33.21 | 34.26 | 32.63 | 33.58 | 23,407 | +0.24(+0.72%) |
Aug 25, 2009 | 31.84 | 34.36 | 30.66 | 33.34 | 40,682 | +1.99(+6.35%) |
Aug 24, 2009 | 31.36 | 31.81 | 30.05 | 31.35 | 84,098 | +0.15(+0.48%) |
Aug 21, 2009 | 32.23 | 34.28 | 30.67 | 31.20 | 58,453 | -0.40(-1.27%) |
Aug 20, 2009 | 29.59 | 32.28 | 29.59 | 31.60 | 20,096 | +1.28(+4.22%) |
Aug 19, 2009 | 29.06 | 30.47 | 29.06 | 30.32 | 14,954 | +1.01(+3.45%) |
Aug 18, 2009 | 29.79 | 30.19 | 29.14 | 29.31 | 11,271 | -0.24(-0.81%) |
Aug 17, 2009 | 28.11 | 29.97 | 28.11 | 29.55 | 11,510 | +0.32(+1.09%) |
Aug 14, 2009 | 29.64 | 30.71 | 29.06 | 29.23 | 11,437 | -0.44(-1.48%) |
Aug 13, 2009 | 29.72 | 30.07 | 29.20 | 29.67 | 10,138 | +0.06(+0.20%) |
Aug 12, 2009 | 30.03 | 30.86 | 29.36 | 29.61 | 68,371 | -0.30(-1.00%) |
Aug 11, 2009 | 31.52 | 31.52 | 29.55 | 29.91 | 19,025 | -1.14(-3.67%) |
Aug 10, 2009 | 30.73 | 31.22 | 29.77 | 31.05 | 20,497 | +0.23(+0.75%) |
Aug 07, 2009 | 31.59 | 32.10 | 30.78 | 30.82 | 37,121 | -0.22(-0.71%) |
Aug 06, 2009 | 31.97 | 32.77 | 31.03 | 31.04 | 39,829 | -0.70(-2.21%) |
Aug 05, 2009 | 32.36 | 33.00 | 31.35 | 31.74 | 33,133 | -0.61(-1.89%) |
Aug 04, 2009 | 33.18 | 33.18 | 32.09 | 32.35 | 23,637 | -1.15(-3.43%) |
Aug 03, 2009 | 34.62 | 34.99 | 33.35 | 33.50 | 23,586 | -0.73(-2.13%) |
Jul 31, 2009 | 34.77 | 35.34 | 34.23 | 34.23 | 17,301 | -0.78(-2.23%) |
Jul 30, 2009 | 34.50 | 35.92 | 34.50 | 35.01 | 28,264 | +0.46(+1.33%) |
Jul 29, 2009 | 35.93 | 36.07 | 34.54 | 34.55 | 21,562 | -1.54(-4.27%) |
Jul 28, 2009 | 35.58 | 36.72 | 35.58 | 36.09 | 21,317 | +0.46(+1.29%) |
Jul 27, 2009 | 34.53 | 37.27 | 34.07 | 35.63 | 32,753 | +1.41(+4.12%) |
Jul 24, 2009 | 34.02 | 34.33 | 33.57 | 34.22 | 26,907 | -0.16(-0.47%) |
Jul 23, 2009 | 32.38 | 34.81 | 32.38 | 34.38 | 37,117 | +1.82(+5.59%) |
Jul 22, 2009 | 31.80 | 33.16 | 31.80 | 32.56 | 25,299 | +0.58(+1.81%) |
Jul 21, 2009 | 32.02 | 33.35 | 31.23 | 31.98 | 43,495 | +0.02(+0.06%) |
Jul 20, 2009 | 30.82 | 31.98 | 30.46 | 31.96 | 33,557 | +1.37(+4.48%) |
Jul 17, 2009 | 31.27 | 31.55 | 30.31 | 30.59 | 16,028 | -0.53(-1.70%) |
Jul 16, 2009 | 29.82 | 31.49 | 29.82 | 31.12 | 66,877 | +0.42(+1.37%) |
Jul 15, 2009 | 29.42 | 30.70 | 29.18 | 30.70 | 53,761 | +1.70(+5.86%) |
Jul 14, 2009 | 28.43 | 29.25 | 28.05 | 29.00 | 33,093 | +0.48(+1.68%) |
Jul 13, 2009 | 27.97 | 28.61 | 27.80 | 28.52 | 14,249 | +0.10(+0.35%) |
Jul 10, 2009 | 27.43 | 28.48 | 27.43 | 28.42 | 20,577 | +0.85(+3.08%) |
Jul 09, 2009 | 28.09 | 28.09 | 27.41 | 27.57 | 41,566 | -0.44(-1.57%) |
Jul 08, 2009 | 27.92 | 28.43 | 27.11 | 28.01 | 41,532 | +0.25(+0.90%) |
Jul 07, 2009 | 27.63 | 27.96 | 27.37 | 27.76 | 26,016 | +0.38(+1.39%) |
Jul 06, 2009 | 27.02 | 27.49 | 26.62 | 27.38 | 13,919 | +0.28(+1.03%) |
Jul 02, 2009 | 26.86 | 27.24 | 26.58 | 27.10 | 27,266 | -0.04(-0.15%) |
Jul 01, 2009 | 25.86 | 27.20 | 25.54 | 27.14 | 26,434 | +1.81(+7.15%) |
Jun 30, 2009 | 25.37 | 25.96 | 25.33 | 25.33 | 27,354 | -0.58(-2.24%) |
Jun 29, 2009 | 25.94 | 25.96 | 25.26 | 25.91 | 41,989 | -0.05(-0.19%) |
Jun 26, 2009 | 22.99 | 25.96 | 22.99 | 25.96 | 253,377 | +2.77(+11.94%) |
Jun 25, 2009 | 22.94 | 23.19 | 22.15 | 23.19 | 10,007 | +0.74(+3.30%) |
Jun 24, 2009 | 22.50 | 22.70 | 22.22 | 22.45 | 8,071 | -0.05(-0.22%) |
Jun 23, 2009 | 22.69 | 22.69 | 22.11 | 22.50 | 9,752 | -0.10(-0.44%) |
Jun 22, 2009 | 23.13 | 23.20 | 22.20 | 22.60 | 18,510 | -0.76(-3.25%) |
Jun 19, 2009 | 23.51 | 23.75 | 22.30 | 23.36 | 41,230 | +0.16(+0.69%) |
Jun 18, 2009 | 23.36 | 23.88 | 22.21 | 23.20 | 20,278 | -0.20(-0.85%) |
Jun 17, 2009 | 23.14 | 23.82 | 22.61 | 23.40 | 7,375 | +0.34(+1.47%) |
Jun 16, 2009 | 23.72 | 24.30 | 23.06 | 23.06 | 11,228 | -0.34(-1.45%) |
Jun 15, 2009 | 23.60 | 23.80 | 23.26 | 23.40 | 10,910 | -0.53(-2.21%) |
Jun 12, 2009 | 23.14 | 23.93 | 23.07 | 23.93 | 22,628 | +0.64(+2.75%) |
Jun 11, 2009 | 23.42 | 23.55 | 23.14 | 23.29 | 51,954 | +0.02(+0.09%) |
Jun 10, 2009 | 23.25 | 23.38 | 22.67 | 23.27 | 21,034 | +0.14(+0.61%) |
Jun 09, 2009 | 22.67 | 23.25 | 22.67 | 23.13 | 23,686 | +0.28(+1.23%) |
Jun 08, 2009 | 22.88 | 23.39 | 22.58 | 22.85 | 10,746 | +0.14(+0.62%) |
Jun 05, 2009 | 23.14 | 23.14 | 22.53 | 22.71 | 14,016 | -0.30(-1.30%) |
Jun 04, 2009 | 23.67 | 23.67 | 22.70 | 23.01 | 38,021 | -0.41(-1.75%) |
Jun 03, 2009 | 22.93 | 23.42 | 22.53 | 23.42 | 20,817 | +0.37(+1.61%) |
Jun 02, 2009 | 23.04 | 23.22 | 22.55 | 23.05 | 29,043 | +0.02(+0.09%) |