Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 49.06 | 49.15 | 48.70 | 48.87 | 536,442 | -0.17(-0.35%) |
Nov 29, 2010 | 48.89 | 49.11 | 48.65 | 49.04 | 206,462 | +0.17(+0.35%) |
Nov 26, 2010 | 48.87 | 48.89 | 48.65 | 48.87 | 72,162 | +0.00(+0.00%) |
Nov 24, 2010 | 48.91 | 48.87 | 48.87 | 48.87 | 171,346 | +0.19(+0.40%) |
Nov 23, 2010 | 48.70 | 48.89 | 48.57 | 48.67 | 167,870 | -0.13(-0.27%) |
Nov 22, 2010 | 48.87 | 48.91 | 48.48 | 48.80 | 160,068 | +0.11(+0.22%) |
Nov 19, 2010 | 48.59 | 48.95 | 48.46 | 48.70 | 277,480 | +0.00(+0.00%) |
Nov 18, 2010 | 48.80 | 48.91 | 48.22 | 48.70 | 187,729 | +0.19(+0.40%) |
Nov 17, 2010 | 48.28 | 48.59 | 48.05 | 48.50 | 187,671 | +0.43(+0.90%) |
Nov 16, 2010 | 48.46 | 48.76 | 47.61 | 48.07 | 431,111 | -0.56(-1.16%) |
Nov 15, 2010 | 49.43 | 49.43 | 48.57 | 48.63 | 316,818 | -0.76(-1.53%) |
Nov 12, 2010 | 49.30 | 49.53 | 49.19 | 49.39 | 215,206 | +0.02(+0.04%) |
Nov 11, 2010 | 49.08 | 49.45 | 49.08 | 49.37 | 210,948 | +0.17(+0.35%) |
Nov 10, 2010 | 48.80 | 49.24 | 48.65 | 49.19 | 296,235 | +0.61(+1.25%) |
Nov 09, 2010 | 49.24 | 49.52 | 48.39 | 48.59 | 379,682 | -0.39(-0.80%) |
Nov 08, 2010 | 49.30 | 49.41 | 48.91 | 48.98 | 322,448 | -0.04(-0.09%) |
Nov 05, 2010 | 49.34 | 49.45 | 48.91 | 49.02 | 317,099 | -0.32(-0.66%) |
Nov 04, 2010 | 48.22 | 49.39 | 47.94 | 49.34 | 392,328 | +1.36(+2.84%) |
Nov 03, 2010 | 47.83 | 48.07 | 47.61 | 47.98 | 210,997 | +0.13(+0.27%) |
Nov 02, 2010 | 47.53 | 48.02 | 47.31 | 47.85 | 275,514 | +0.56(+1.19%) |
Nov 01, 2010 | 46.77 | 47.35 | 46.70 | 47.29 | 259,579 | +0.61(+1.30%) |
Oct 29, 2010 | 46.66 | 46.86 | 45.99 | 46.68 | 953,932 | +0.15(+0.33%) |
Oct 28, 2010 | 47.22 | 47.35 | 46.53 | 46.53 | 411,592 | -0.58(-1.24%) |
Oct 27, 2010 | 47.18 | 47.27 | 46.25 | 47.12 | 251,901 | -0.43(-0.91%) |
Oct 25, 2010 | 47.61 | 47.61 | 47.20 | 47.55 | 326,330 | +0.24(+0.50%) |
Oct 22, 2010 | 47.18 | 47.44 | 47.16 | 47.31 | 230,805 | +0.19(+0.41%) |
Oct 21, 2010 | 47.46 | 47.59 | 46.99 | 47.12 | 334,662 | -0.13(-0.27%) |
Oct 20, 2010 | 47.48 | 47.49 | 47.20 | 47.25 | 329,290 | +0.06(+0.14%) |
Oct 19, 2010 | 46.90 | 47.48 | 46.83 | 47.18 | 393,903 | +0.22(+0.46%) |
Oct 18, 2010 | 47.05 | 47.05 | 46.64 | 46.96 | 182,679 | +0.17(+0.37%) |
Oct 15, 2010 | 46.92 | 46.92 | 46.42 | 46.79 | 311,261 | +0.04(+0.09%) |
Oct 14, 2010 | 46.62 | 46.86 | 46.40 | 46.75 | 200,350 | +0.24(+0.51%) |
Oct 13, 2010 | 46.66 | 46.73 | 46.44 | 46.51 | 344,446 | +0.09(+0.19%) |
Oct 12, 2010 | 46.79 | 46.83 | 46.38 | 46.42 | 339,028 | -0.35(-0.74%) |
Oct 11, 2010 | 46.53 | 46.79 | 46.34 | 46.77 | 366,741 | +0.32(+0.70%) |
Oct 08, 2010 | 46.44 | 46.47 | 45.56 | 46.44 | 622,781 | +0.78(+1.71%) |
Oct 07, 2010 | 45.32 | 45.69 | 45.08 | 45.67 | 237 | -1.52(-3.21%) |
Oct 06, 2010 | 46.68 | 47.31 | 46.57 | 47.18 | 167,435 | +0.69(+1.49%) |
Oct 05, 2010 | 46.51 | 46.70 | 46.16 | 46.49 | 167,533 | +0.32(+0.70%) |
Oct 04, 2010 | 46.34 | 46.34 | 45.99 | 46.16 | 105,805 | +0.06(+0.14%) |
Oct 01, 2010 | 46.10 | 46.96 | 45.75 | 46.10 | 214,866 | -0.48(-1.04%) |
Sep 30, 2010 | 46.58 | 47.18 | 46.36 | 46.58 | 136,431 | -0.21(-0.45%) |
Sep 29, 2010 | 47.16 | 47.46 | 46.53 | 46.79 | 282,729 | -0.37(-0.78%) |
Sep 28, 2010 | 47.16 | 47.16 | 46.29 | 47.16 | 2,458 | -2.21(-4.47%) |
Sep 27, 2010 | 50.21 | 50.21 | 49.32 | 49.37 | 364,567 | -0.19(-0.39%) |
Sep 24, 2010 | 49.50 | 49.76 | 49.21 | 49.56 | 224,527 | +0.54(+1.10%) |
Sep 23, 2010 | 49.76 | 50.21 | 48.95 | 49.02 | 463 | -0.89(-1.78%) |
Sep 22, 2010 | 49.58 | 50.10 | 49.32 | 49.91 | 268,054 | +0.69(+1.41%) |
Sep 21, 2010 | 49.99 | 49.99 | 48.74 | 49.21 | 452,322 | +0.95(+1.97%) |
Sep 20, 2010 | 47.83 | 48.31 | 47.55 | 48.26 | 198,839 | +0.65(+1.36%) |
Sep 17, 2010 | 47.61 | 47.61 | 47.09 | 47.61 | 166,782 | +0.35(+0.73%) |
Sep 15, 2010 | 47.20 | 47.42 | 46.99 | 47.27 | 107,802 | +0.07(+0.14%) |
Sep 14, 2010 | 46.75 | 47.53 | 46.75 | 47.20 | 95,098 | +0.48(+1.02%) |
Sep 13, 2010 | 46.70 | 46.75 | 46.44 | 46.73 | 100,803 | +0.35(+0.75%) |
Sep 10, 2010 | 46.16 | 46.51 | 46.05 | 46.38 | 101,522 | +0.22(+0.47%) |
Sep 09, 2010 | 46.73 | 46.73 | 45.80 | 46.16 | 121,154 | -0.22(-0.47%) |
Sep 08, 2010 | 45.64 | 46.40 | 45.58 | 46.38 | 415 | +0.93(+2.05%) |
Sep 07, 2010 | 46.03 | 46.03 | 45.45 | 45.45 | 377 | -0.50(-1.08%) |
Sep 03, 2010 | 46.27 | 46.27 | 45.69 | 45.95 | 91,051 | +0.06(+0.14%) |
Sep 02, 2010 | 45.99 | 46.03 | 45.68 | 45.88 | 326 | +0.02(+0.05%) |
Sep 01, 2010 | 45.58 | 45.86 | 45.32 | 45.86 | 115,071 | +0.63(+1.39%) |
Aug 31, 2010 | 45.23 | 45.36 | 44.65 | 45.23 | 554 | +0.15(+0.34%) |
Aug 30, 2010 | 45.08 | 45.38 | 44.91 | 45.08 | 77,083 | -0.02(-0.05%) |
Aug 27, 2010 | 45.10 | 45.12 | 44.50 | 45.10 | 81,812 | +0.37(+0.82%) |
Aug 26, 2010 | 44.71 | 45.23 | 44.67 | 44.73 | 8,396 | +0.04(+0.10%) |
Aug 25, 2010 | 44.54 | 44.71 | 43.98 | 44.69 | 261 | +0.13(+0.29%) |
Aug 24, 2010 | 43.96 | 44.82 | 43.74 | 44.56 | 1,063 | +0.45(+1.03%) |
Aug 23, 2010 | 44.91 | 44.91 | 44.00 | 44.11 | 62,950 | -0.39(-0.88%) |
Aug 20, 2010 | 44.58 | 44.71 | 44.09 | 44.50 | 81,385 | -0.09(-0.19%) |
Aug 19, 2010 | 45.21 | 45.21 | 44.58 | 44.58 | 1,195 | -0.63(-1.39%) |
Aug 18, 2010 | 44.69 | 45.23 | 44.47 | 45.21 | 4,301 | +0.58(+1.31%) |
Aug 17, 2010 | 44.28 | 44.73 | 43.87 | 44.63 | 954 | +0.54(+1.23%) |
Aug 16, 2010 | 44.26 | 44.69 | 43.80 | 44.09 | 80,370 | +0.13(+0.30%) |
Aug 13, 2010 | 43.96 | 44.54 | 43.93 | 43.96 | 71,766 | -0.41(-0.93%) |
Aug 12, 2010 | 44.24 | 44.64 | 44.02 | 44.37 | 90,173 | -0.17(-0.39%) |
Aug 11, 2010 | 44.37 | 44.69 | 44.26 | 44.54 | 1,471 | -0.32(-0.72%) |
Aug 10, 2010 | 44.91 | 45.15 | 44.71 | 44.86 | 1,099 | -0.17(-0.38%) |
Aug 09, 2010 | 44.91 | 45.12 | 44.80 | 45.04 | 85,549 | +0.24(+0.53%) |
Aug 06, 2010 | 44.80 | 44.82 | 44.09 | 44.80 | 92,584 | +0.48(+1.07%) |
Aug 05, 2010 | 44.67 | 44.89 | 44.28 | 44.32 | 71,239 | -0.24(-0.53%) |
Aug 04, 2010 | 44.91 | 45.08 | 44.19 | 44.56 | 1,017 | +0.19(+0.44%) |
Aug 03, 2010 | 44.37 | 44.69 | 44.15 | 44.37 | 96,561 | +0.24(+0.54%) |
Aug 02, 2010 | 44.50 | 44.67 | 43.72 | 44.13 | 190,786 | +0.09(+0.20%) |
Jul 30, 2010 | 44.04 | 44.30 | 43.63 | 44.04 | 39,602 | -0.11(-0.25%) |
Jul 29, 2010 | 44.02 | 44.56 | 43.48 | 44.15 | 135,763 | +0.15(+0.34%) |
Jul 28, 2010 | 44.00 | 45.23 | 43.89 | 44.00 | 23,110 | -1.10(-2.45%) |
Jul 27, 2010 | 45.02 | 45.45 | 44.89 | 45.10 | 56,330 | +0.11(+0.24%) |
Jul 26, 2010 | 44.86 | 45.17 | 44.73 | 44.99 | 62,598 | +0.35(+0.78%) |
Jul 23, 2010 | 43.83 | 44.69 | 43.70 | 44.65 | 69,304 | +0.67(+1.53%) |
Jul 22, 2010 | 43.78 | 44.13 | 43.61 | 43.98 | 111,405 | +0.52(+1.20%) |
Jul 21, 2010 | 44.45 | 44.45 | 43.28 | 43.46 | 51,884 | -0.67(-1.52%) |
Jul 20, 2010 | 43.07 | 44.22 | 42.77 | 44.13 | 68,303 | +0.82(+1.90%) |
Jul 19, 2010 | 43.70 | 43.70 | 42.57 | 43.31 | 111,097 | +0.04(+0.10%) |
Jul 16, 2010 | 43.26 | 44.26 | 43.20 | 43.26 | 62,124 | -1.10(-2.49%) |
Jul 15, 2010 | 44.11 | 44.63 | 43.72 | 44.37 | 58,370 | +0.54(+1.23%) |
Jul 14, 2010 | 43.85 | 44.22 | 43.48 | 43.83 | 39,016 | -0.28(-0.64%) |
Jul 13, 2010 | 44.11 | 44.54 | 43.63 | 44.11 | 1,038 | +0.69(+1.60%) |
Jul 12, 2010 | 43.28 | 43.67 | 42.74 | 43.41 | 38,104 | +0.13(+0.30%) |
Jul 09, 2010 | 43.28 | 44.04 | 43.20 | 43.28 | 124,222 | -0.69(-1.57%) |
Jul 08, 2010 | 43.98 | 44.04 | 43.28 | 43.98 | 471 | +0.69(+1.60%) |
Jul 07, 2010 | 42.01 | 43.28 | 41.92 | 43.28 | 155 | +1.52(+3.63%) |
Jul 06, 2010 | 41.77 | 43.44 | 41.66 | 41.77 | 669 | -0.69(-1.63%) |
Jul 02, 2010 | 42.46 | 43.20 | 41.86 | 42.46 | 81,452 | -0.48(-1.11%) |
Jul 01, 2010 | 43.26 | 43.63 | 42.27 | 42.94 | 167,016 | -0.37(-0.85%) |
Jun 30, 2010 | 43.31 | 44.26 | 43.18 | 43.31 | 832 | -0.48(-1.09%) |
Jun 29, 2010 | 44.06 | 44.13 | 43.46 | 43.78 | 84,596 | -2.68(-5.78%) |
Jun 25, 2010 | 46.47 | 46.51 | 44.56 | 46.47 | 348,514 | +1.71(+3.82%) |
Jun 24, 2010 | 44.76 | 45.21 | 44.60 | 44.76 | 78,823 | -0.04(-0.10%) |
Jun 23, 2010 | 45.54 | 45.62 | 44.60 | 44.80 | 118,983 | -0.58(-1.29%) |
Jun 22, 2010 | 45.38 | 46.35 | 45.34 | 45.38 | 304 | -0.41(-0.90%) |
Jun 21, 2010 | 45.95 | 46.14 | 45.62 | 45.80 | 131,997 | +0.35(+0.76%) |
Jun 18, 2010 | 45.45 | 46.01 | 45.02 | 45.45 | 109,211 | +0.00(+0.00%) |
Jun 17, 2010 | 45.45 | 45.88 | 45.12 | 45.45 | 59 | +0.06(+0.14%) |
Jun 16, 2010 | 44.78 | 45.86 | 44.78 | 45.38 | 132,438 | +0.45(+1.01%) |
Jun 15, 2010 | 44.93 | 45.38 | 44.82 | 44.93 | 529 | -0.02(-0.05%) |
Jun 14, 2010 | 45.23 | 45.23 | 44.65 | 44.95 | 98,645 | +0.06(+0.14%) |
Jun 11, 2010 | 44.37 | 45.12 | 44.24 | 44.89 | 126,679 | +0.13(+0.29%) |
Jun 10, 2010 | 44.76 | 44.80 | 44.41 | 44.76 | 492 | +0.63(+1.42%) |
Jun 09, 2010 | 44.13 | 44.54 | 43.65 | 44.13 | 69,618 | +0.22(+0.49%) |
Jun 08, 2010 | 43.24 | 44.09 | 43.01 | 43.91 | 130,588 | +0.65(+1.50%) |
Jun 07, 2010 | 43.98 | 44.54 | 43.15 | 43.26 | 128,017 | -0.35(-0.79%) |
Jun 04, 2010 | 43.61 | 44.28 | 43.59 | 43.61 | 158,411 | -1.02(-2.28%) |
Jun 03, 2010 | 44.63 | 45.12 | 44.37 | 44.63 | 144,612 | -0.50(-1.10%) |
Jun 02, 2010 | 45.12 | 45.12 | 44.54 | 45.12 | 189,922 | +0.52(+1.16%) |
Jun 01, 2010 | 44.60 | 45.49 | 44.43 | 44.60 | 429 | +0.04(+0.10%) |
May 28, 2010 | 44.56 | 45.67 | 44.37 | 44.56 | 591,090 | -0.39(-0.87%) |
May 27, 2010 | 44.37 | 44.95 | 44.02 | 44.95 | 229,756 | +1.39(+3.18%) |
May 26, 2010 | 43.57 | 44.15 | 42.74 | 43.57 | 281 | +1.06(+2.49%) |
May 25, 2010 | 42.12 | 42.51 | 41.40 | 42.51 | 235,168 | -0.43(-1.01%) |
May 24, 2010 | 42.72 | 43.07 | 42.20 | 42.94 | 244,675 | +0.28(+0.66%) |
May 21, 2010 | 41.14 | 42.81 | 40.90 | 42.66 | 294,649 | +1.36(+3.30%) |
May 20, 2010 | 42.61 | 42.61 | 41.21 | 41.29 | 308,017 | -1.93(-4.46%) |
May 19, 2010 | 42.98 | 43.54 | 42.20 | 43.22 | 205,023 | +0.04(+0.10%) |
May 18, 2010 | 43.89 | 44.35 | 43.02 | 43.18 | 194,680 | -0.30(-0.70%) |
May 17, 2010 | 43.48 | 43.78 | 42.74 | 43.48 | 141,449 | +0.32(+0.75%) |
May 14, 2010 | 43.15 | 43.85 | 42.35 | 43.15 | 135,018 | -0.76(-1.73%) |
May 13, 2010 | 44.02 | 44.15 | 43.61 | 43.91 | 134,034 | -0.06(-0.15%) |
May 12, 2010 | 43.50 | 44.22 | 43.46 | 43.98 | 101,002 | +0.48(+1.09%) |
May 11, 2010 | 43.54 | 43.78 | 43.24 | 43.50 | 92 | +0.28(+0.65%) |
May 10, 2010 | 42.83 | 43.28 | 42.55 | 43.22 | 139,274 | +1.60(+3.85%) |
May 07, 2010 | 42.70 | 42.70 | 40.69 | 41.62 | 228,818 | -1.04(-2.44%) |
May 06, 2010 | 43.13 | 43.48 | 32.46 | 42.66 | 345,488 | -1.06(-2.43%) |
May 05, 2010 | 43.72 | 44.06 | 42.85 | 43.72 | 167,506 | -0.56(-1.27%) |
May 04, 2010 | 44.39 | 44.67 | 44.04 | 44.28 | 184 | -0.63(-1.40%) |
May 03, 2010 | 44.78 | 44.93 | 44.60 | 44.91 | 137,483 | +0.22(+0.48%) |
Apr 30, 2010 | 45.19 | 45.19 | 44.65 | 44.69 | 234,942 | -0.41(-0.91%) |
Apr 29, 2010 | 44.67 | 45.30 | 44.39 | 45.10 | 559,589 | +0.63(+1.41%) |
Apr 28, 2010 | 44.73 | 44.91 | 44.17 | 44.47 | 2,307,825 | -0.74(-1.63%) |
Apr 27, 2010 | 46.64 | 47.20 | 45.19 | 45.21 | 462 | -1.73(-3.69%) |
Apr 26, 2010 | 47.25 | 47.44 | 46.79 | 46.94 | 87,007 | -0.50(-1.05%) |
Apr 23, 2010 | 46.75 | 47.76 | 46.53 | 47.44 | 94,440 | -0.61(-1.26%) |
Apr 22, 2010 | 47.76 | 48.24 | 47.40 | 48.05 | 59,337 | +0.09(+0.18%) |
Apr 21, 2010 | 47.87 | 48.20 | 47.33 | 47.96 | 74,891 | +0.28(+0.59%) |
Apr 20, 2010 | 46.79 | 47.68 | 46.62 | 47.68 | 208,643 | +0.89(+1.90%) |
Apr 19, 2010 | 48.13 | 48.70 | 45.28 | 46.79 | 161,242 | -1.41(-2.92%) |
Apr 16, 2010 | 49.99 | 49.99 | 48.15 | 48.20 | 132,720 | -2.25(-4.46%) |
Apr 15, 2010 | 50.56 | 50.82 | 50.02 | 50.45 | 45,463 | -0.15(-0.30%) |
Apr 14, 2010 | 49.67 | 50.77 | 49.50 | 50.60 | 65,186 | +1.04(+2.10%) |
Apr 13, 2010 | 49.13 | 49.71 | 48.73 | 49.56 | 46,816 | +0.48(+0.97%) |
Apr 12, 2010 | 49.08 | 49.19 | 48.54 | 49.08 | 74,202 | -0.02(-0.04%) |
Apr 09, 2010 | 49.17 | 49.37 | 48.85 | 49.11 | 46,998 | -0.13(-0.26%) |
Apr 08, 2010 | 49.86 | 49.86 | 49.19 | 49.24 | 44,978 | -0.65(-1.30%) |
Apr 07, 2010 | 50.21 | 50.34 | 49.75 | 49.89 | 61,552 | -0.54(-1.07%) |
Apr 06, 2010 | 50.10 | 50.45 | 49.73 | 50.43 | 79,794 | +0.19(+0.39%) |
Apr 05, 2010 | 49.95 | 50.53 | 49.80 | 50.23 | 55,150 | +0.41(+0.83%) |
Apr 01, 2010 | 49.82 | 49.82 | 49.82 | 49.82 | 60,298 | +0.04(+0.09%) |
Mar 31, 2010 | 49.56 | 49.82 | 49.04 | 49.78 | 108,866 | +0.28(+0.57%) |
Mar 30, 2010 | 48.91 | 49.65 | 48.76 | 49.50 | 36,834 | +0.69(+1.42%) |
Mar 29, 2010 | 48.63 | 48.91 | 47.87 | 48.80 | 58,191 | -1.19(-2.38%) |
Mar 26, 2010 | 50.47 | 50.69 | 49.67 | 49.99 | 98,978 | -0.48(-0.94%) |
Mar 25, 2010 | 50.79 | 50.92 | 50.40 | 50.47 | 60,775 | +0.09(+0.17%) |
Mar 24, 2010 | 50.40 | 50.86 | 50.25 | 50.38 | 52,706 | -0.30(-0.60%) |
Mar 23, 2010 | 49.78 | 50.69 | 49.76 | 50.69 | 63,545 | +0.87(+1.74%) |
Mar 22, 2010 | 49.84 | 50.17 | 49.69 | 49.82 | 86,214 | -0.06(-0.13%) |
Mar 19, 2010 | 49.84 | 50.17 | 49.56 | 49.89 | 200,409 | -0.24(-0.48%) |
Mar 18, 2010 | 50.69 | 50.99 | 49.39 | 50.12 | 167,364 | -1.41(-2.73%) |
Mar 17, 2010 | 51.60 | 51.85 | 51.29 | 51.53 | 64,505 | +0.13(+0.25%) |
Mar 16, 2010 | 51.36 | 51.60 | 51.23 | 51.40 | 51,753 | +0.00(+0.00%) |
Mar 15, 2010 | 51.25 | 51.40 | 51.14 | 51.40 | 56,424 | +0.04(+0.08%) |
Mar 12, 2010 | 51.29 | 51.44 | 51.16 | 51.36 | 48,711 | +0.26(+0.51%) |
Mar 11, 2010 | 51.31 | 51.38 | 50.82 | 51.10 | 51,456 | -0.22(-0.42%) |
Mar 10, 2010 | 51.38 | 51.92 | 50.90 | 51.31 | 73,920 | +0.02(+0.04%) |
Mar 09, 2010 | 50.40 | 51.51 | 49.89 | 51.29 | 97,071 | +0.63(+1.24%) |
Mar 08, 2010 | 50.19 | 50.82 | 49.95 | 50.66 | 58,603 | +0.71(+1.43%) |
Mar 05, 2010 | 49.71 | 49.99 | 49.58 | 49.95 | 64,485 | +0.50(+1.01%) |
Mar 04, 2010 | 49.95 | 50.10 | 48.93 | 49.45 | 62,106 | -0.63(-1.25%) |
Mar 03, 2010 | 49.67 | 50.10 | 49.45 | 50.08 | 35,952 | +0.43(+0.87%) |
Mar 02, 2010 | 49.67 | 49.69 | 49.17 | 49.65 | 34,174 | +0.15(+0.31%) |
Mar 01, 2010 | 49.32 | 49.67 | 49.04 | 49.50 | 50,437 | +0.37(+0.75%) |
Feb 26, 2010 | 48.83 | 49.13 | 48.50 | 49.13 | 101,868 | +0.43(+0.89%) |
Feb 25, 2010 | 47.94 | 48.80 | 47.94 | 48.70 | 68,034 | +0.48(+0.99%) |
Feb 24, 2010 | 48.20 | 48.37 | 47.94 | 48.22 | 50,357 | +0.28(+0.59%) |
Feb 23, 2010 | 48.15 | 48.31 | 47.83 | 47.94 | 62,527 | -0.06(-0.14%) |
Feb 22, 2010 | 48.20 | 48.37 | 47.61 | 48.00 | 49,260 | +0.06(+0.14%) |
Feb 19, 2010 | 48.67 | 48.67 | 47.33 | 47.94 | 86,399 | -0.63(-1.29%) |
Feb 18, 2010 | 48.28 | 48.57 | 48.07 | 48.57 | 79,048 | +0.35(+0.72%) |
Feb 17, 2010 | 48.59 | 48.61 | 47.61 | 48.22 | 64,331 | -0.09(-0.18%) |
Feb 16, 2010 | 47.44 | 48.33 | 47.33 | 48.31 | 66,541 | +0.97(+2.06%) |
Feb 12, 2010 | 46.92 | 47.33 | 47.33 | 47.33 | 43,341 | +0.15(+0.32%) |
Feb 11, 2010 | 47.14 | 47.48 | 46.88 | 47.18 | 38,883 | +0.13(+0.28%) |
Feb 10, 2010 | 47.61 | 47.61 | 46.90 | 47.05 | 43,881 | -0.76(-1.58%) |
Feb 09, 2010 | 48.37 | 48.67 | 47.12 | 47.81 | 79,340 | -0.39(-0.81%) |
Feb 08, 2010 | 48.48 | 48.63 | 48.20 | 48.20 | 38,856 | -0.17(-0.36%) |
Feb 05, 2010 | 48.11 | 48.61 | 47.74 | 48.37 | 108,798 | +0.22(+0.45%) |
Feb 04, 2010 | 49.45 | 49.71 | 47.96 | 48.15 | 99,182 | -1.45(-2.92%) |
Feb 03, 2010 | 49.45 | 50.10 | 49.28 | 49.60 | 66,314 | -0.22(-0.43%) |
Feb 02, 2010 | 49.41 | 50.04 | 48.95 | 49.82 | 118,103 | +0.87(+1.77%) |
Feb 01, 2010 | 48.50 | 49.39 | 48.50 | 48.95 | 115,162 | +0.48(+0.98%) |
Jan 29, 2010 | 49.89 | 50.47 | 48.35 | 48.48 | 451,079 | -1.13(-2.27%) |
Jan 28, 2010 | 48.59 | 49.65 | 48.59 | 49.60 | 166,561 | +0.93(+1.91%) |
Jan 27, 2010 | 49.02 | 49.11 | 48.50 | 48.67 | 97,390 | -0.09(-0.18%) |
Jan 26, 2010 | 48.52 | 49.21 | 48.20 | 48.76 | 111,337 | +0.24(+0.49%) |
Jan 25, 2010 | 48.13 | 48.57 | 47.42 | 48.52 | 90,959 | +0.89(+1.86%) |
Jan 22, 2010 | 48.44 | 48.57 | 47.61 | 47.63 | 121,113 | -0.54(-1.12%) |
Jan 21, 2010 | 47.68 | 48.24 | 47.31 | 48.18 | 112,471 | +0.50(+1.04%) |
Jan 20, 2010 | 48.26 | 48.41 | 47.61 | 47.68 | 107,914 | -1.06(-2.18%) |
Jan 19, 2010 | 47.53 | 48.80 | 47.29 | 48.74 | 169,968 | +1.21(+2.55%) |
Jan 15, 2010 | 47.55 | 47.53 | 47.53 | 47.53 | 109,091 | +0.06(+0.14%) |
Jan 14, 2010 | 46.96 | 47.61 | 46.96 | 47.46 | 178,077 | +0.26(+0.55%) |
Jan 13, 2010 | 46.88 | 47.50 | 46.31 | 47.20 | 236,845 | +0.95(+2.06%) |
Jan 12, 2010 | 46.21 | 47.14 | 46.21 | 46.25 | 1,718,395 | -0.28(-0.60%) |
Jan 11, 2010 | 48.22 | 48.35 | 46.53 | 46.53 | 192,592 | -1.95(-4.02%) |
Jan 08, 2010 | 48.89 | 49.41 | 48.31 | 48.48 | 50,970 | -0.11(-0.22%) |
Jan 07, 2010 | 48.70 | 48.70 | 47.40 | 48.59 | 81,030 | -0.87(-1.75%) |
Jan 06, 2010 | 49.26 | 49.78 | 49.26 | 49.45 | 29,769 | +0.13(+0.26%) |
Jan 05, 2010 | 49.56 | 49.89 | 49.30 | 49.32 | 40,239 | -0.24(-0.48%) |
Jan 04, 2010 | 50.08 | 50.17 | 49.50 | 49.56 | 36,063 | +0.30(+0.62%) |
Dec 31, 2009 | 49.26 | 49.26 | 49.26 | 49.26 | 21,023 | +0.09(+0.18%) |
Dec 30, 2009 | 49.45 | 49.65 | 48.83 | 49.17 | 23,028 | -0.15(-0.31%) |
Dec 29, 2009 | 47.96 | 50.06 | 47.87 | 49.32 | 63,864 | -2.08(-4.04%) |
Dec 28, 2009 | 51.88 | 52.05 | 51.34 | 51.40 | 69,680 | +0.09(+0.17%) |
Dec 24, 2009 | 52.05 | 52.33 | 51.07 | 51.31 | 29,483 | -0.61(-1.17%) |
Dec 23, 2009 | 51.94 | 52.70 | 51.57 | 51.92 | 47,747 | +0.09(+0.17%) |
Dec 22, 2009 | 51.18 | 53.93 | 50.86 | 51.83 | 93,925 | +0.97(+1.91%) |
Dec 21, 2009 | 50.99 | 51.18 | 50.56 | 50.86 | 55,824 | +0.54(+1.08%) |
Dec 18, 2009 | 50.27 | 50.92 | 49.93 | 50.32 | 111,531 | +1.13(+2.29%) |
Dec 17, 2009 | 49.50 | 50.86 | 48.98 | 49.19 | 135,573 | +0.43(+0.89%) |
Dec 16, 2009 | 48.70 | 49.78 | 48.70 | 48.76 | 21,813 | +0.76(+1.58%) |
Dec 15, 2009 | 49.58 | 49.82 | 48.00 | 48.00 | 22,706 | -1.56(-3.14%) |
Dec 14, 2009 | 49.00 | 49.58 | 48.89 | 49.56 | 7,704 | +0.95(+1.96%) |
Dec 11, 2009 | 48.15 | 48.70 | 48.00 | 48.61 | 15,392 | +0.61(+1.26%) |
Dec 10, 2009 | 48.87 | 48.87 | 47.87 | 48.00 | 12,130 | -0.80(-1.64%) |
Dec 09, 2009 | 48.26 | 49.12 | 47.72 | 48.80 | 28,076 | +0.65(+1.35%) |
Dec 08, 2009 | 47.50 | 48.72 | 47.50 | 48.15 | 9,023 | +0.17(+0.36%) |
Dec 07, 2009 | 47.31 | 48.13 | 47.18 | 47.98 | 9,708 | +0.71(+1.51%) |
Dec 04, 2009 | 47.61 | 48.46 | 47.09 | 47.27 | 23,020 | +0.11(+0.23%) |
Dec 03, 2009 | 47.07 | 47.61 | 46.82 | 47.16 | 12,908 | +0.15(+0.32%) |
Dec 02, 2009 | 46.27 | 47.38 | 46.12 | 47.01 | 20,352 | +0.91(+1.97%) |