Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 47.72 | 48.13 | 47.72 | 47.92 | 255,739 | -0.07(-0.15%) |
Nov 29, 2010 | 48.09 | 48.09 | 47.90 | 47.99 | 57,407 | -0.39(-0.81%) |
Nov 26, 2010 | 48.60 | 48.60 | 48.38 | 48.38 | 13,338 | -0.55(-1.12%) |
Nov 24, 2010 | 49.05 | 48.93 | 48.93 | 48.93 | 3,637 | -0.38(-0.77%) |
Nov 23, 2010 | 49.46 | 49.46 | 49.28 | 49.31 | 14,161 | -0.42(-0.84%) |
Nov 22, 2010 | 49.76 | 49.77 | 49.65 | 49.73 | 7,116 | -0.10(-0.20%) |
Nov 19, 2010 | 49.71 | 49.83 | 49.57 | 49.83 | 15,301 | +0.35(+0.70%) |
Nov 18, 2010 | 49.72 | 49.72 | 49.43 | 49.48 | 4,239 | +0.02(+0.04%) |
Nov 17, 2010 | 49.54 | 49.65 | 49.44 | 49.46 | 7,364 | +0.07(+0.14%) |
Nov 16, 2010 | 49.77 | 49.77 | 49.25 | 49.39 | 14,807 | -0.51(-1.03%) |
Nov 15, 2010 | 50.12 | 50.13 | 49.89 | 49.90 | 6,820 | -0.29(-0.57%) |
Nov 12, 2010 | 50.38 | 50.52 | 50.19 | 50.19 | 9,634 | +0.00(+0.00%) |
Nov 11, 2010 | 50.33 | 50.39 | 50.09 | 50.19 | 7,979 | -0.47(-0.93%) |
Nov 10, 2010 | 50.70 | 50.70 | 50.32 | 50.66 | 17,461 | -0.39(-0.76%) |
Nov 09, 2010 | 51.51 | 51.51 | 51.05 | 51.05 | 15,210 | -0.24(-0.47%) |
Nov 08, 2010 | 51.43 | 51.43 | 51.29 | 51.29 | 3,724 | -0.48(-0.93%) |
Nov 05, 2010 | 51.78 | 51.87 | 51.72 | 51.77 | 8,081 | -0.37(-0.72%) |
Nov 04, 2010 | 52.32 | 52.32 | 52.14 | 52.14 | 5,896 | +0.37(+0.71%) |
Nov 03, 2010 | 51.75 | 52.05 | 51.46 | 51.77 | 37,647 | -0.02(-0.04%) |
Nov 02, 2010 | 51.80 | 51.80 | 51.66 | 51.80 | 6,063 | +0.32(+0.62%) |
Nov 01, 2010 | 51.72 | 51.72 | 51.34 | 51.48 | 11,374 | +0.01(+0.02%) |
Oct 29, 2010 | 51.49 | 51.55 | 51.41 | 51.47 | 8,471 | -0.05(-0.11%) |
Oct 28, 2010 | 51.35 | 51.56 | 51.35 | 51.52 | 6,201 | +0.48(+0.94%) |
Oct 27, 2010 | 51.23 | 51.23 | 50.99 | 51.04 | 16,625 | -0.95(-1.84%) |
Oct 25, 2010 | 52.16 | 52.24 | 51.99 | 51.99 | 13,263 | +0.33(+0.64%) |
Oct 22, 2010 | 51.81 | 51.81 | 51.66 | 51.66 | 14,837 | -0.14(-0.26%) |
Oct 21, 2010 | 51.86 | 52.11 | 51.67 | 51.80 | 18,985 | -0.11(-0.20%) |
Oct 20, 2010 | 51.84 | 52.02 | 51.84 | 51.91 | 7,368 | +0.45(+0.87%) |
Oct 19, 2010 | 51.40 | 51.63 | 51.32 | 51.46 | 34,878 | -0.82(-1.56%) |
Oct 18, 2010 | 52.11 | 52.27 | 51.99 | 52.27 | 10,057 | +0.11(+0.21%) |
Oct 15, 2010 | 52.56 | 52.56 | 52.04 | 52.17 | 22,597 | -0.43(-0.83%) |
Oct 14, 2010 | 52.46 | 52.60 | 52.46 | 52.60 | 8,525 | +0.33(+0.62%) |
Oct 13, 2010 | 52.19 | 52.34 | 52.17 | 52.27 | 9,780 | +0.36(+0.70%) |
Oct 12, 2010 | 51.86 | 52.07 | 51.86 | 51.91 | 6,914 | -0.08(-0.16%) |
Oct 11, 2010 | 52.18 | 52.18 | 51.95 | 51.99 | 6,749 | -0.02(-0.03%) |
Oct 08, 2010 | 51.99 | 52.01 | 51.87 | 52.01 | 7,401 | +0.16(+0.31%) |
Oct 07, 2010 | 51.98 | 51.98 | 51.67 | 51.85 | 8,573 | -0.09(-0.18%) |
Oct 06, 2010 | 51.79 | 52.03 | 51.64 | 51.94 | 13,803 | +0.37(+0.72%) |
Oct 05, 2010 | 51.57 | 51.57 | 51.47 | 51.57 | 7,493 | +0.51(+0.99%) |
Oct 04, 2010 | 51.18 | 51.19 | 51.06 | 51.06 | 14,011 | -0.13(-0.26%) |
Oct 01, 2010 | 51.10 | 51.19 | 51.06 | 51.19 | 9,340 | +0.24(+0.47%) |
Sep 30, 2010 | 50.98 | 50.98 | 50.67 | 50.95 | 7,016 | +0.05(+0.09%) |
Sep 29, 2010 | 50.85 | 50.91 | 50.79 | 50.91 | 5,131 | +0.37(+0.73%) |
Sep 28, 2010 | 50.48 | 50.65 | 50.27 | 50.54 | 10,115 | +0.34(+0.67%) |
Sep 27, 2010 | 50.20 | 50.39 | 50.20 | 50.20 | 9,561 | +0.09(+0.17%) |
Sep 24, 2010 | 50.27 | 50.27 | 50.08 | 50.11 | 37,315 | +0.12(+0.24%) |
Sep 23, 2010 | 49.97 | 50.06 | 49.89 | 49.99 | 8,744 | -0.00(-0.01%) |
Sep 22, 2010 | 50.00 | 50.27 | 49.83 | 50.00 | 23,850 | +0.58(+1.17%) |
Sep 21, 2010 | 48.91 | 49.42 | 48.90 | 49.42 | 14,503 | +0.82(+1.69%) |
Sep 20, 2010 | 48.66 | 48.78 | 48.59 | 48.60 | 17,088 | -0.12(-0.24%) |
Sep 17, 2010 | 48.64 | 48.75 | 48.59 | 48.72 | 13,273 | -0.11(-0.23%) |
Sep 15, 2010 | 48.83 | 48.86 | 48.72 | 48.83 | 4,823 | -0.39(-0.80%) |
Sep 14, 2010 | 48.88 | 49.22 | 48.88 | 49.22 | 15,032 | +0.56(+1.15%) |
Sep 13, 2010 | 48.52 | 48.66 | 48.51 | 48.66 | 7,501 | +0.41(+0.86%) |
Sep 10, 2010 | 48.21 | 48.25 | 48.21 | 48.25 | 6,578 | -0.11(-0.22%) |
Sep 09, 2010 | 48.54 | 48.54 | 48.35 | 48.35 | 6,165 | -0.12(-0.24%) |
Sep 08, 2010 | 48.43 | 48.51 | 48.40 | 48.47 | 4,600 | +0.02(+0.04%) |
Sep 07, 2010 | 48.61 | 48.61 | 48.45 | 48.45 | 5,052 | -0.30(-0.62%) |
Sep 03, 2010 | 48.59 | 48.75 | 48.56 | 48.75 | 55,996 | +0.09(+0.18%) |
Sep 02, 2010 | 48.78 | 48.78 | 48.55 | 48.67 | 26,637 | -0.11(-0.23%) |
Sep 01, 2010 | 48.99 | 48.99 | 48.66 | 48.78 | 5,803 | +0.03(+0.07%) |
Aug 31, 2010 | 48.81 | 48.81 | 48.71 | 48.74 | 6,163 | +0.12(+0.26%) |
Aug 30, 2010 | 48.62 | 48.62 | 48.50 | 48.62 | 4,243 | -0.01(-0.02%) |
Aug 27, 2010 | 48.66 | 48.77 | 48.50 | 48.63 | 28,977 | -0.08(-0.17%) |
Aug 26, 2010 | 48.62 | 48.71 | 48.55 | 48.71 | 9,951 | +0.13(+0.28%) |
Aug 25, 2010 | 48.57 | 48.69 | 48.43 | 48.57 | 4,990 | -0.17(-0.34%) |
Aug 24, 2010 | 48.45 | 48.74 | 48.45 | 48.74 | 8,358 | +0.34(+0.70%) |
Aug 23, 2010 | 48.40 | 48.40 | 48.26 | 48.40 | 8,302 | +0.09(+0.19%) |
Aug 20, 2010 | 48.12 | 48.31 | 48.12 | 48.31 | 7,203 | -0.40(-0.82%) |
Aug 19, 2010 | 48.79 | 48.93 | 48.55 | 48.71 | 22,666 | -0.04(-0.08%) |
Aug 18, 2010 | 48.79 | 48.85 | 48.74 | 48.75 | 21,646 | +0.06(+0.13%) |
Aug 17, 2010 | 48.67 | 48.68 | 48.54 | 48.68 | 3,770 | +0.14(+0.30%) |
Aug 16, 2010 | 48.55 | 48.59 | 48.46 | 48.54 | 3,568 | +0.42(+0.88%) |
Aug 13, 2010 | 48.31 | 48.31 | 48.12 | 48.12 | 14,588 | -0.26(-0.55%) |
Aug 12, 2010 | 48.34 | 48.46 | 48.34 | 48.38 | 5,798 | -0.08(-0.16%) |
Aug 11, 2010 | 48.59 | 48.76 | 48.41 | 48.46 | 7,833 | -0.86(-1.75%) |
Aug 10, 2010 | 48.87 | 49.32 | 48.84 | 49.32 | 12,377 | -0.08(-0.16%) |
Aug 09, 2010 | 49.35 | 49.40 | 49.34 | 49.40 | 14,780 | +0.03(+0.07%) |
Aug 06, 2010 | 49.56 | 49.56 | 49.37 | 49.37 | 14,980 | +0.18(+0.37%) |
Aug 05, 2010 | 49.03 | 49.18 | 49.03 | 49.18 | 23,151 | +0.20(+0.40%) |
Aug 04, 2010 | 49.14 | 49.14 | 48.82 | 48.99 | 9,855 | -0.09(-0.18%) |
Aug 03, 2010 | 49.04 | 49.10 | 48.94 | 49.07 | 20,656 | +0.32(+0.65%) |
Aug 02, 2010 | 48.57 | 48.76 | 48.53 | 48.76 | 14,536 | +0.25(+0.52%) |
Jul 30, 2010 | 48.39 | 48.54 | 48.22 | 48.50 | 9,013 | +0.07(+0.14%) |
Jul 29, 2010 | 48.26 | 48.44 | 48.21 | 48.44 | 24,804 | +0.34(+0.70%) |
Jul 28, 2010 | 47.96 | 48.10 | 47.93 | 48.10 | 24,029 | +0.31(+0.65%) |
Jul 27, 2010 | 47.97 | 47.97 | 47.79 | 47.79 | 53,067 | -0.19(-0.40%) |
Jul 26, 2010 | 47.86 | 47.98 | 47.71 | 47.98 | 38,933 | +0.33(+0.69%) |
Jul 23, 2010 | 47.76 | 47.76 | 47.57 | 47.65 | 65,761 | -0.26(-0.54%) |
Jul 22, 2010 | 47.96 | 47.96 | 47.82 | 47.91 | 39,277 | +0.42(+0.89%) |
Jul 21, 2010 | 47.76 | 47.79 | 47.40 | 47.49 | 14,028 | -0.27(-0.56%) |
Jul 20, 2010 | 47.71 | 47.92 | 47.64 | 47.76 | 16,037 | -0.08(-0.17%) |
Jul 19, 2010 | 48.00 | 48.00 | 47.84 | 47.84 | 42,120 | -0.24(-0.50%) |
Jul 16, 2010 | 48.13 | 48.15 | 48.08 | 48.08 | 5,596 | +0.36(+0.76%) |
Jul 15, 2010 | 47.55 | 47.74 | 47.55 | 47.72 | 19,324 | +0.39(+0.82%) |
Jul 14, 2010 | 47.09 | 47.33 | 47.09 | 47.33 | 4,823 | +0.08(+0.17%) |
Jul 13, 2010 | 47.06 | 47.28 | 47.06 | 47.25 | 11,082 | +0.20(+0.42%) |
Jul 12, 2010 | 46.99 | 47.06 | 46.81 | 47.05 | 9,552 | -0.04(-0.08%) |
Jul 09, 2010 | 47.06 | 47.09 | 46.88 | 47.09 | 6,987 | +0.02(+0.05%) |
Jul 08, 2010 | 46.98 | 47.15 | 46.97 | 47.06 | 2,899 | -0.14(-0.31%) |
Jul 07, 2010 | 47.13 | 47.27 | 46.96 | 47.21 | 10,117 | -0.01(-0.03%) |
Jul 06, 2010 | 47.05 | 47.22 | 47.05 | 47.22 | 10,686 | +0.28(+0.59%) |
Jul 02, 2010 | 46.87 | 47.04 | 46.87 | 46.94 | 20,104 | +0.07(+0.14%) |
Jul 01, 2010 | 46.30 | 46.88 | 46.30 | 46.88 | 81,228 | +0.87(+1.89%) |
Jun 30, 2010 | 45.94 | 46.11 | 45.94 | 46.01 | 7,278 | +0.24(+0.53%) |
Jun 29, 2010 | 45.75 | 45.76 | 45.75 | 45.76 | 1,667 | -0.24(-0.51%) |
Jun 25, 2010 | 45.66 | 46.00 | 45.66 | 46.00 | 18,528 | +0.12(+0.25%) |
Jun 24, 2010 | 45.61 | 45.96 | 45.61 | 45.88 | 15,239 | +0.26(+0.58%) |
Jun 23, 2010 | 45.52 | 45.80 | 45.38 | 45.62 | 27,128 | -0.00(-0.01%) |
Jun 22, 2010 | 45.60 | 45.67 | 45.54 | 45.62 | 32,573 | -0.03(-0.07%) |
Jun 21, 2010 | 45.71 | 45.72 | 45.51 | 45.65 | 7,802 | -0.06(-0.13%) |
Jun 18, 2010 | 45.62 | 45.76 | 45.62 | 45.71 | 15,837 | -0.03(-0.07%) |
Jun 17, 2010 | 45.70 | 45.77 | 45.50 | 45.74 | 7,174 | +0.28(+0.62%) |
Jun 16, 2010 | 45.42 | 45.46 | 45.38 | 45.46 | 6,609 | -0.07(-0.16%) |
Jun 15, 2010 | 45.46 | 45.53 | 45.45 | 45.53 | 5,792 | +0.17(+0.38%) |
Jun 14, 2010 | 45.40 | 45.51 | 45.29 | 45.36 | 12,969 | +0.25(+0.55%) |
Jun 11, 2010 | 45.07 | 45.11 | 44.93 | 45.11 | 18,047 | +0.06(+0.14%) |
Jun 10, 2010 | 45.11 | 45.21 | 45.00 | 45.05 | 50,245 | +0.21(+0.47%) |
Jun 09, 2010 | 44.72 | 44.88 | 44.72 | 44.84 | 5,083 | +0.22(+0.49%) |
Jun 08, 2010 | 44.52 | 44.68 | 44.37 | 44.62 | 7,349 | +0.13(+0.29%) |
Jun 07, 2010 | 44.53 | 44.53 | 44.40 | 44.49 | 10,730 | -0.25(-0.56%) |
Jun 04, 2010 | 44.84 | 44.84 | 44.60 | 44.74 | 10,059 | -0.36(-0.80%) |
Jun 03, 2010 | 45.24 | 45.24 | 45.08 | 45.10 | 6,205 | -0.05(-0.12%) |
Jun 02, 2010 | 45.27 | 45.36 | 45.08 | 45.15 | 90,568 | -0.30(-0.66%) |
Jun 01, 2010 | 45.46 | 45.69 | 45.45 | 45.45 | 14,019 | -0.30(-0.65%) |
May 28, 2010 | 45.99 | 45.91 | 45.58 | 45.74 | 15,850 | -0.25(-0.54%) |
May 27, 2010 | 45.64 | 45.99 | 45.51 | 45.99 | 61,530 | +0.35(+0.76%) |
May 26, 2010 | 45.89 | 45.89 | 45.65 | 45.65 | 15,508 | -0.56(-1.21%) |
May 25, 2010 | 45.84 | 46.21 | 45.84 | 46.21 | 117,174 | +0.14(+0.30%) |
May 24, 2010 | 46.29 | 46.29 | 46.07 | 46.07 | 56,615 | -0.68(-1.46%) |
May 21, 2010 | 46.59 | 46.80 | 46.56 | 46.75 | 38,522 | +0.22(+0.46%) |
May 20, 2010 | 46.10 | 46.54 | 46.10 | 46.54 | 24,390 | +0.53(+1.16%) |
May 19, 2010 | 45.76 | 46.00 | 45.75 | 46.00 | 34,655 | +0.70(+1.54%) |
May 18, 2010 | 45.92 | 45.92 | 45.27 | 45.31 | 27,537 | -0.33(-0.73%) |
May 17, 2010 | 45.78 | 45.78 | 45.59 | 45.64 | 14,144 | -0.30(-0.65%) |
May 14, 2010 | 46.19 | 46.19 | 45.83 | 45.94 | 27,654 | -0.31(-0.67%) |
May 13, 2010 | 46.23 | 46.29 | 46.11 | 46.25 | 14,832 | -0.17(-0.36%) |
May 12, 2010 | 46.28 | 46.47 | 46.18 | 46.42 | 83,258 | +0.08(+0.17%) |
May 11, 2010 | 46.33 | 46.35 | 46.19 | 46.34 | 6,807 | +0.07(+0.15%) |
May 10, 2010 | 46.72 | 46.94 | 46.16 | 46.27 | 75,146 | +0.47(+1.02%) |
May 07, 2010 | 45.58 | 45.85 | 45.36 | 45.80 | 65,443 | -0.24(-0.53%) |
May 06, 2010 | 45.83 | 46.05 | 45.59 | 46.05 | 25,884 | -0.09(-0.19%) |
May 05, 2010 | 45.89 | 46.17 | 45.84 | 46.13 | 33,376 | -0.42(-0.91%) |
May 04, 2010 | 46.68 | 46.68 | 46.43 | 46.55 | 23,053 | -0.43(-0.93%) |
May 03, 2010 | 47.13 | 47.13 | 46.84 | 46.99 | 9,215 | -0.40(-0.84%) |
Apr 30, 2010 | 47.44 | 47.44 | 47.18 | 47.39 | 13,029 | +0.33(+0.70%) |
Apr 29, 2010 | 47.05 | 47.21 | 47.02 | 47.06 | 6,939 | +0.47(+1.01%) |
Apr 28, 2010 | 46.97 | 46.97 | 46.53 | 46.59 | 24,675 | -0.41(-0.87%) |
Apr 27, 2010 | 47.25 | 47.27 | 47.00 | 47.00 | 33,571 | -0.39(-0.83%) |
Apr 26, 2010 | 47.16 | 47.39 | 47.15 | 47.39 | 27,754 | -0.12(-0.24%) |
Apr 23, 2010 | 47.32 | 47.59 | 47.28 | 47.50 | 18,238 | -0.09(-0.19%) |
Apr 22, 2010 | 47.61 | 47.61 | 47.41 | 47.60 | 18,411 | -0.27(-0.57%) |
Apr 21, 2010 | 47.87 | 47.87 | 47.74 | 47.87 | 13,650 | -0.10(-0.21%) |
Apr 20, 2010 | 48.12 | 48.12 | 47.87 | 47.97 | 10,905 | -0.20(-0.41%) |
Apr 19, 2010 | 47.96 | 48.20 | 47.96 | 48.17 | 9,259 | +0.02(+0.04%) |
Apr 16, 2010 | 48.25 | 48.35 | 48.11 | 48.15 | 47,679 | -0.12(-0.26%) |
Apr 15, 2010 | 48.28 | 48.36 | 48.22 | 48.27 | 11,922 | -0.30(-0.62%) |
Apr 14, 2010 | 49.44 | 49.44 | 48.35 | 48.57 | 14,284 | +0.25(+0.52%) |
Apr 13, 2010 | 48.52 | 48.52 | 48.28 | 48.32 | 9,238 | +0.01(+0.02%) |
Apr 12, 2010 | 48.34 | 48.38 | 48.21 | 48.31 | 19,491 | +0.34(+0.71%) |
Apr 09, 2010 | 47.65 | 47.97 | 47.65 | 47.97 | 16,865 | +0.34(+0.71%) |
Apr 08, 2010 | 47.75 | 47.87 | 47.64 | 47.64 | 12,481 | -0.14(-0.29%) |
Apr 07, 2010 | 47.73 | 47.78 | 47.57 | 47.78 | 8,181 | +0.04(+0.09%) |
Apr 06, 2010 | 47.76 | 47.80 | 47.63 | 47.73 | 15,410 | -0.34(-0.70%) |
Apr 05, 2010 | 48.15 | 48.19 | 47.95 | 48.07 | 20,089 | -0.30(-0.62%) |
Apr 01, 2010 | 48.20 | 48.37 | 48.37 | 48.37 | 12,506 | +0.25(+0.52%) |
Mar 31, 2010 | 48.34 | 48.34 | 48.12 | 48.12 | 19,203 | +0.22(+0.46%) |
Mar 30, 2010 | 48.13 | 48.13 | 47.87 | 47.90 | 17,473 | -0.11(-0.23%) |
Mar 29, 2010 | 48.19 | 48.19 | 47.99 | 48.01 | 17,638 | +0.05(+0.11%) |
Mar 26, 2010 | 47.82 | 47.99 | 47.68 | 47.96 | 25,123 | +0.29(+0.61%) |
Mar 25, 2010 | 47.92 | 47.96 | 47.59 | 47.67 | 24,402 | -0.29(-0.61%) |
Mar 24, 2010 | 48.02 | 48.06 | 47.87 | 47.96 | 22,526 | -0.69(-1.41%) |
Mar 23, 2010 | 48.66 | 48.80 | 48.56 | 48.65 | 12,327 | -0.05(-0.10%) |
Mar 22, 2010 | 48.32 | 48.69 | 48.32 | 48.69 | 22,528 | +0.24(+0.49%) |
Mar 19, 2010 | 48.60 | 48.60 | 48.45 | 48.46 | 8,481 | -0.36(-0.75%) |
Mar 18, 2010 | 48.99 | 49.01 | 48.67 | 48.82 | 19,747 | -0.33(-0.67%) |
Mar 17, 2010 | 49.01 | 49.26 | 49.01 | 49.15 | 23,558 | -0.01(-0.02%) |
Mar 16, 2010 | 48.81 | 49.16 | 48.81 | 49.16 | 31,850 | +0.35(+0.72%) |
Mar 15, 2010 | 48.79 | 48.91 | 48.79 | 48.81 | 10,092 | -0.13(-0.27%) |
Mar 12, 2010 | 48.81 | 48.96 | 48.64 | 48.95 | 10,818 | +0.25(+0.51%) |
Mar 11, 2010 | 48.47 | 48.70 | 48.47 | 48.70 | 8,212 | +0.03(+0.05%) |
Mar 10, 2010 | 48.49 | 48.74 | 48.49 | 48.67 | 13,165 | +0.13(+0.27%) |
Mar 09, 2010 | 48.63 | 48.69 | 48.54 | 48.54 | 9,296 | +0.08(+0.17%) |
Mar 08, 2010 | 48.62 | 48.72 | 48.40 | 48.46 | 29,173 | -0.24(-0.50%) |
Mar 05, 2010 | 48.60 | 48.70 | 48.42 | 48.70 | 21,098 | +0.04(+0.08%) |
Mar 04, 2010 | 48.76 | 48.91 | 48.58 | 48.66 | 43,297 | -0.44(-0.90%) |
Mar 03, 2010 | 48.75 | 49.10 | 48.75 | 49.10 | 33,178 | +0.43(+0.89%) |
Mar 02, 2010 | 48.69 | 48.78 | 48.45 | 48.67 | 26,042 | +0.09(+0.18%) |
Mar 01, 2010 | 48.42 | 48.58 | 48.33 | 48.58 | 14,238 | -0.23(-0.46%) |
Feb 26, 2010 | 48.67 | 48.90 | 48.64 | 48.80 | 130,898 | +0.23(+0.46%) |
Feb 25, 2010 | 48.42 | 48.58 | 48.34 | 48.58 | 31,329 | +0.25(+0.52%) |
Feb 24, 2010 | 48.46 | 48.55 | 48.22 | 48.33 | 28,900 | +0.09(+0.18%) |
Feb 23, 2010 | 48.32 | 48.32 | 48.10 | 48.24 | 52,650 | +0.05(+0.10%) |
Feb 22, 2010 | 48.05 | 48.20 | 48.05 | 48.20 | 15,666 | +0.21(+0.44%) |
Feb 19, 2010 | 47.75 | 48.03 | 47.74 | 47.98 | 32,884 | -0.18(-0.38%) |
Feb 18, 2010 | 48.93 | 48.93 | 48.08 | 48.17 | 24,671 | -0.05(-0.10%) |
Feb 17, 2010 | 48.60 | 48.60 | 48.22 | 48.22 | 14,957 | -0.41(-0.85%) |
Feb 16, 2010 | 48.33 | 48.77 | 48.26 | 48.63 | 45,025 | +0.12(+0.26%) |
Feb 12, 2010 | 48.40 | 48.51 | 48.51 | 48.51 | 10,213 | -0.21(-0.42%) |
Feb 11, 2010 | 48.68 | 48.71 | 48.45 | 48.71 | 16,431 | -0.04(-0.09%) |
Feb 10, 2010 | 48.79 | 48.80 | 48.54 | 48.76 | 11,793 | +0.02(+0.04%) |
Feb 09, 2010 | 48.51 | 48.74 | 48.51 | 48.74 | 32,375 | +0.29(+0.60%) |
Feb 08, 2010 | 48.35 | 48.48 | 48.31 | 48.45 | 10,593 | +0.22(+0.45%) |
Feb 05, 2010 | 48.40 | 48.59 | 48.18 | 48.23 | 27,137 | -0.29(-0.60%) |
Feb 04, 2010 | 48.79 | 48.79 | 48.47 | 48.52 | 56,648 | -0.29(-0.60%) |
Feb 03, 2010 | 48.96 | 48.96 | 48.69 | 48.81 | 20,252 | -0.35(-0.71%) |
Feb 02, 2010 | 49.33 | 49.33 | 49.08 | 49.16 | 16,402 | +0.24(+0.49%) |
Feb 01, 2010 | 49.06 | 49.06 | 48.78 | 48.92 | 28,627 | +0.01(+0.03%) |
Jan 29, 2010 | 49.03 | 49.03 | 48.77 | 48.91 | 18,019 | -0.08(-0.16%) |
Jan 28, 2010 | 49.30 | 49.30 | 48.98 | 48.98 | 111,809 | -0.36(-0.73%) |
Jan 27, 2010 | 49.61 | 49.61 | 49.28 | 49.34 | 28,144 | -0.26(-0.51%) |
Jan 26, 2010 | 49.47 | 49.66 | 49.41 | 49.60 | 10,613 | -0.05(-0.10%) |
Jan 25, 2010 | 49.65 | 49.65 | 49.46 | 49.65 | 30,933 | -0.03(-0.06%) |
Jan 22, 2010 | 49.74 | 51.62 | 49.10 | 49.68 | 12,806 | +0.30(+0.62%) |
Jan 21, 2010 | 49.26 | 49.65 | 49.00 | 49.37 | 37,334 | +0.09(+0.19%) |
Jan 20, 2010 | 49.49 | 49.49 | 49.15 | 49.28 | 132,739 | -0.49(-0.99%) |
Jan 19, 2010 | 49.85 | 49.87 | 49.66 | 49.77 | 38,057 | -0.31(-0.62%) |
Jan 15, 2010 | 50.07 | 50.09 | 50.09 | 50.09 | 10,213 | -0.23(-0.46%) |
Jan 14, 2010 | 50.16 | 50.32 | 50.08 | 50.32 | 26,484 | +0.08(+0.15%) |
Jan 13, 2010 | 50.23 | 50.25 | 50.20 | 50.24 | 36,281 | -0.05(-0.10%) |
Jan 12, 2010 | 50.22 | 50.40 | 50.14 | 50.29 | 20,660 | +0.12(+0.23%) |
Jan 11, 2010 | 50.02 | 50.21 | 50.02 | 50.17 | 17,953 | +0.36(+0.72%) |
Jan 08, 2010 | 49.78 | 49.81 | 49.48 | 49.81 | 21,905 | +0.37(+0.75%) |
Jan 07, 2010 | 49.50 | 49.50 | 49.30 | 49.44 | 46,072 | -0.16(-0.32%) |
Jan 06, 2010 | 49.63 | 49.70 | 49.44 | 49.60 | 20,325 | -0.18(-0.36%) |
Jan 05, 2010 | 49.67 | 49.91 | 49.67 | 49.78 | 21,673 | +0.05(+0.10%) |
Jan 04, 2010 | 49.79 | 49.82 | 49.60 | 49.73 | 28,804 | +0.32(+0.64%) |
Dec 31, 2009 | 49.46 | 49.41 | 49.41 | 49.41 | 20,219 | -0.04(-0.09%) |
Dec 30, 2009 | 49.45 | 49.51 | 49.20 | 49.46 | 23,174 | +0.02(+0.04%) |
Dec 29, 2009 | 49.80 | 49.81 | 49.44 | 49.44 | 33,050 | -0.20(-0.40%) |
Dec 28, 2009 | 49.87 | 49.87 | 49.58 | 49.63 | 82,156 | -0.13(-0.27%) |
Dec 24, 2009 | 49.79 | 49.79 | 49.60 | 49.77 | 9,229 | +0.01(+0.03%) |
Dec 23, 2009 | 49.68 | 49.75 | 49.56 | 49.75 | 18,718 | +0.35(+0.70%) |
Dec 22, 2009 | 49.74 | 49.74 | 49.31 | 49.41 | 89,516 | -0.30(-0.60%) |
Dec 21, 2009 | 50.05 | 50.05 | 49.70 | 49.71 | 25,986 | -0.40(-0.79%) |
Dec 18, 2009 | 50.13 | 50.14 | 49.89 | 50.10 | 15,433 | +0.08(+0.16%) |
Dec 17, 2009 | 50.24 | 50.24 | 49.90 | 50.02 | 19,629 | -0.57(-1.12%) |
Dec 16, 2009 | 50.62 | 50.83 | 50.47 | 50.59 | 33,740 | +0.22(+0.43%) |
Dec 15, 2009 | 50.55 | 50.55 | 50.21 | 50.37 | 18,340 | -0.56(-1.11%) |
Dec 14, 2009 | 50.80 | 50.96 | 50.75 | 50.93 | 31,533 | +0.25(+0.49%) |
Dec 11, 2009 | 50.90 | 50.90 | 50.55 | 50.69 | 74,256 | -0.35(-0.69%) |
Dec 10, 2009 | 51.28 | 51.28 | 51.04 | 51.04 | 26,657 | -0.26(-0.51%) |
Dec 09, 2009 | 51.11 | 51.32 | 51.06 | 51.30 | 18,691 | +0.23(+0.44%) |
Dec 08, 2009 | 51.45 | 51.45 | 51.07 | 51.07 | 22,261 | -0.32(-0.63%) |
Dec 07, 2009 | 51.23 | 51.52 | 51.14 | 51.40 | 30,699 | +0.14(+0.27%) |
Dec 04, 2009 | 51.62 | 51.62 | 51.09 | 51.26 | 23,610 | -0.98(-1.87%) |
Dec 03, 2009 | 52.16 | 52.24 | 52.12 | 52.23 | 20,994 | -0.18(-0.34%) |
Dec 02, 2009 | 52.50 | 52.50 | 52.23 | 52.41 | 34,414 | -0.19(-0.36%) |