Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 44.17 | 44.69 | 44.17 | 44.45 | 41,441 | +0.35(+0.79%) |
Feb 25, 2010 | 44.05 | 44.13 | 43.84 | 44.10 | 21,276 | +0.61(+1.40%) |
Feb 24, 2010 | 43.92 | 43.92 | 43.19 | 43.49 | 6,127 | +0.12(+0.29%) |
Feb 23, 2010 | 42.62 | 43.46 | 42.62 | 43.36 | 53,777 | +0.98(+2.32%) |
Feb 22, 2010 | 42.41 | 42.50 | 42.26 | 42.38 | 24,443 | -0.22(-0.51%) |
Feb 19, 2010 | 42.29 | 42.60 | 42.24 | 42.60 | 32,181 | +0.35(+0.84%) |
Feb 18, 2010 | 42.28 | 42.48 | 41.69 | 42.24 | 67,825 | -0.19(-0.44%) |
Feb 17, 2010 | 42.96 | 42.96 | 42.21 | 42.43 | 67,802 | -0.67(-1.55%) |
Feb 16, 2010 | 42.87 | 43.33 | 42.80 | 43.10 | 30,563 | -0.08(-0.19%) |
Feb 12, 2010 | 42.99 | 43.18 | 43.18 | 43.18 | 67,376 | +0.31(+0.72%) |
Feb 11, 2010 | 43.23 | 43.26 | 42.60 | 42.87 | 54,007 | -0.54(-1.23%) |
Feb 10, 2010 | 44.17 | 44.17 | 43.34 | 43.41 | 26,682 | -0.66(-1.49%) |
Feb 09, 2010 | 44.72 | 44.98 | 44.05 | 44.06 | 29,506 | -0.73(-1.64%) |
Feb 08, 2010 | 44.74 | 44.80 | 44.55 | 44.80 | 42,515 | +0.09(+0.20%) |
Feb 05, 2010 | 44.26 | 45.10 | 44.20 | 44.71 | 45,955 | +0.11(+0.25%) |
Feb 04, 2010 | 43.89 | 44.70 | 43.88 | 44.60 | 36,245 | +1.04(+2.38%) |
Feb 03, 2010 | 44.03 | 44.03 | 43.49 | 43.56 | 27,805 | -0.79(-1.78%) |
Feb 02, 2010 | 44.09 | 44.42 | 44.09 | 44.35 | 16,576 | +0.10(+0.24%) |
Feb 01, 2010 | 44.48 | 44.48 | 44.09 | 44.25 | 32,003 | -0.53(-1.18%) |
Jan 29, 2010 | 43.95 | 44.80 | 43.95 | 44.78 | 10,477 | +0.83(+1.90%) |
Jan 28, 2010 | 43.97 | 44.24 | 43.77 | 43.94 | 32,324 | -0.41(-0.92%) |
Jan 27, 2010 | 44.31 | 44.67 | 44.08 | 44.35 | 51,501 | +0.06(+0.12%) |
Jan 26, 2010 | 44.37 | 44.37 | 44.06 | 44.30 | 27,676 | +0.24(+0.54%) |
Jan 25, 2010 | 44.28 | 45.07 | 44.05 | 44.06 | 33,501 | -0.50(-1.12%) |
Jan 22, 2010 | 44.79 | 45.00 | 44.46 | 44.56 | 65,476 | -0.34(-0.76%) |
Jan 21, 2010 | 44.45 | 44.94 | 44.36 | 44.90 | 62,067 | +0.62(+1.40%) |
Jan 20, 2010 | 43.94 | 44.48 | 43.94 | 44.28 | 34,088 | +0.49(+1.11%) |
Jan 19, 2010 | 43.41 | 44.01 | 43.41 | 43.79 | 28,948 | -0.07(-0.17%) |
Jan 15, 2010 | 43.67 | 43.87 | 43.87 | 43.87 | 11,772 | +0.67(+1.55%) |
Jan 14, 2010 | 43.06 | 43.37 | 42.65 | 43.20 | 68,879 | +0.75(+1.77%) |
Jan 13, 2010 | 42.95 | 43.13 | 42.15 | 42.45 | 15,904 | -0.98(-2.25%) |
Jan 12, 2010 | 43.12 | 43.50 | 42.73 | 43.42 | 32,887 | +1.25(+2.96%) |
Jan 11, 2010 | 42.11 | 42.48 | 41.81 | 42.18 | 30,103 | -0.11(-0.25%) |
Jan 08, 2010 | 42.50 | 42.65 | 42.15 | 42.28 | 44,734 | -0.21(-0.49%) |
Jan 07, 2010 | 42.51 | 42.92 | 42.44 | 42.49 | 24,020 | -0.02(-0.05%) |
Jan 06, 2010 | 43.25 | 43.49 | 42.51 | 42.51 | 72,009 | -1.03(-2.36%) |
Jan 05, 2010 | 43.23 | 43.72 | 43.23 | 43.54 | 43,658 | +0.40(+0.93%) |
Jan 04, 2010 | 43.12 | 43.50 | 42.98 | 43.14 | 16,648 | -0.41(-0.93%) |
Dec 31, 2009 | 43.31 | 43.55 | 43.55 | 43.55 | 70,998 | -0.18(-0.42%) |
Dec 30, 2009 | 43.47 | 43.78 | 43.16 | 43.73 | 78,390 | +0.66(+1.52%) |
Dec 29, 2009 | 42.92 | 43.48 | 42.72 | 43.07 | 53,406 | +0.61(+1.45%) |
Dec 28, 2009 | 42.83 | 42.83 | 42.12 | 42.46 | 80,161 | -0.39(-0.91%) |
Dec 24, 2009 | 43.42 | 43.52 | 42.68 | 42.85 | 22,951 | -0.84(-1.92%) |
Dec 23, 2009 | 44.15 | 44.17 | 43.67 | 43.69 | 37,087 | -0.11(-0.26%) |
Dec 22, 2009 | 44.51 | 45.14 | 43.46 | 43.80 | 71,284 | -6.87(-13.57%) |
Dec 21, 2009 | 51.57 | 51.84 | 50.67 | 50.67 | 11,379 | -1.18(-2.28%) |
Dec 18, 2009 | 52.58 | 52.69 | 51.69 | 51.86 | 31,447 | -0.38(-0.72%) |
Dec 17, 2009 | 51.44 | 52.23 | 51.44 | 52.23 | 27,055 | +1.17(+2.29%) |
Dec 16, 2009 | 51.02 | 51.56 | 50.73 | 51.06 | 73,740 | +0.25(+0.49%) |
Dec 15, 2009 | 51.47 | 51.47 | 50.80 | 50.81 | 20,750 | -0.76(-1.48%) |
Dec 14, 2009 | 51.77 | 51.77 | 51.40 | 51.57 | 15,733 | +0.26(+0.51%) |
Dec 11, 2009 | 51.33 | 51.47 | 50.52 | 51.31 | 31,485 | -0.15(-0.30%) |
Dec 10, 2009 | 52.10 | 52.10 | 51.41 | 51.47 | 29,364 | -0.98(-1.87%) |
Dec 09, 2009 | 53.09 | 53.09 | 51.92 | 52.45 | 14,777 | -0.35(-0.66%) |
Dec 08, 2009 | 53.19 | 53.53 | 52.55 | 52.80 | 16,175 | +0.08(+0.15%) |
Dec 07, 2009 | 52.70 | 53.04 | 52.58 | 52.72 | 4,580 | -0.05(-0.10%) |
Dec 04, 2009 | 53.06 | 53.06 | 52.23 | 52.77 | 40,041 | -0.84(-1.56%) |
Dec 03, 2009 | 53.83 | 53.99 | 53.48 | 53.61 | 18,823 | -0.93(-1.71%) |
Dec 02, 2009 | 54.19 | 55.06 | 53.83 | 54.55 | 25,356 | +0.23(+0.42%) |
Dec 01, 2009 | 54.66 | 54.90 | 54.22 | 54.32 | 13,227 | -0.86(-1.57%) |
Nov 30, 2009 | 55.10 | 55.33 | 54.65 | 55.18 | 14,190 | -0.34(-0.62%) |
Nov 27, 2009 | 55.11 | 55.53 | 54.88 | 55.53 | 24,900 | +0.79(+1.44%) |
Nov 25, 2009 | 54.29 | 55.22 | 53.91 | 54.74 | 10,667 | +0.17(+0.31%) |
Nov 24, 2009 | 54.42 | 54.69 | 54.42 | 54.57 | 5,196 | +0.24(+0.43%) |
Nov 23, 2009 | 53.50 | 54.33 | 53.50 | 54.33 | 6,295 | -0.08(-0.15%) |
Nov 20, 2009 | 54.37 | 54.53 | 53.83 | 54.41 | 13,498 | +0.22(+0.41%) |
Nov 19, 2009 | 54.63 | 54.89 | 53.95 | 54.19 | 26,631 | -0.09(-0.17%) |
Nov 18, 2009 | 54.78 | 54.78 | 53.98 | 54.28 | 6,071 | -0.57(-1.05%) |
Nov 17, 2009 | 54.33 | 54.86 | 54.32 | 54.86 | 11,718 | +0.38(+0.69%) |
Nov 16, 2009 | 53.59 | 54.60 | 53.59 | 54.48 | 26,410 | +1.28(+2.41%) |
Nov 13, 2009 | 52.92 | 53.41 | 52.64 | 53.20 | 4,959 | +0.33(+0.62%) |
Nov 12, 2009 | 53.14 | 53.14 | 51.83 | 52.88 | 59,562 | -0.33(-0.61%) |
Nov 11, 2009 | 53.02 | 53.34 | 52.73 | 53.20 | 25,079 | +0.62(+1.18%) |
Nov 10, 2009 | 53.36 | 53.47 | 52.46 | 52.58 | 19,919 | -0.36(-0.68%) |
Nov 09, 2009 | 53.17 | 53.17 | 52.59 | 52.94 | 27,149 | +0.01(+0.02%) |
Nov 06, 2009 | 52.31 | 53.28 | 51.98 | 52.93 | 19,320 | -0.06(-0.11%) |
Nov 05, 2009 | 52.27 | 52.99 | 51.90 | 52.99 | 76,823 | +0.31(+0.60%) |
Nov 04, 2009 | 53.66 | 53.66 | 52.51 | 52.68 | 30,438 | -1.33(-2.46%) |
Nov 03, 2009 | 54.94 | 55.05 | 53.72 | 54.01 | 16,058 | -0.64(-1.16%) |
Nov 02, 2009 | 54.66 | 55.18 | 53.13 | 54.64 | 34,483 | -0.36(-0.65%) |
Oct 30, 2009 | 54.39 | 55.18 | 53.56 | 55.00 | 90,516 | +1.16(+2.16%) |
Oct 29, 2009 | 54.66 | 54.66 | 53.64 | 53.84 | 21,053 | -1.18(-2.14%) |
Oct 28, 2009 | 54.57 | 55.13 | 54.26 | 55.01 | 48,420 | +0.62(+1.14%) |
Oct 27, 2009 | 53.53 | 54.51 | 53.44 | 54.40 | 56,185 | +0.81(+1.51%) |
Oct 26, 2009 | 54.48 | 54.48 | 53.14 | 53.59 | 69,285 | -0.82(-1.51%) |
Oct 23, 2009 | 54.90 | 54.90 | 54.34 | 54.41 | 42,983 | -0.79(-1.44%) |
Oct 22, 2009 | 55.37 | 55.39 | 54.91 | 55.20 | 20,232 | -0.53(-0.96%) |
Oct 21, 2009 | 56.06 | 56.06 | 55.25 | 55.73 | 10,595 | -0.69(-1.22%) |
Oct 20, 2009 | 56.52 | 56.53 | 56.19 | 56.42 | 23,929 | +0.65(+1.16%) |
Oct 19, 2009 | 55.04 | 55.78 | 54.92 | 55.78 | 11,502 | +0.73(+1.33%) |
Oct 16, 2009 | 54.64 | 55.28 | 54.64 | 55.04 | 11,655 | +0.85(+1.57%) |
Oct 15, 2009 | 54.59 | 55.05 | 54.19 | 54.19 | 32,802 | -0.69(-1.25%) |
Oct 14, 2009 | 55.53 | 56.03 | 54.88 | 54.88 | 37,913 | -1.16(-2.06%) |
Oct 13, 2009 | 56.19 | 56.79 | 56.03 | 56.03 | 40,681 | +0.20(+0.35%) |
Oct 12, 2009 | 55.42 | 55.87 | 55.39 | 55.84 | 21,881 | +0.15(+0.26%) |
Oct 09, 2009 | 57.43 | 57.43 | 55.31 | 55.69 | 78,431 | -2.09(-3.61%) |
Oct 08, 2009 | 59.12 | 59.69 | 57.23 | 57.78 | 25,171 | -1.19(-2.01%) |
Oct 07, 2009 | 58.17 | 59.05 | 58.17 | 58.97 | 27,867 | +1.02(+1.77%) |
Oct 06, 2009 | 58.94 | 58.94 | 57.16 | 57.94 | 51,066 | -0.87(-1.48%) |
Oct 05, 2009 | 59.58 | 59.58 | 58.80 | 58.81 | 16,085 | -0.29(-0.50%) |
Oct 02, 2009 | 60.50 | 60.85 | 58.81 | 59.10 | 66,300 | -0.36(-0.61%) |
Oct 01, 2009 | 58.94 | 59.96 | 58.94 | 59.47 | 53,207 | +0.86(+1.47%) |
Sep 30, 2009 | 58.79 | 59.08 | 58.26 | 58.61 | 69,682 | -0.25(-0.42%) |
Sep 29, 2009 | 58.22 | 59.05 | 57.75 | 58.86 | 28,060 | +0.48(+0.82%) |
Sep 28, 2009 | 56.98 | 58.41 | 56.98 | 58.38 | 32,271 | +1.08(+1.88%) |
Sep 25, 2009 | 56.87 | 57.42 | 56.34 | 57.30 | 27,874 | +0.88(+1.57%) |
Sep 24, 2009 | 56.85 | 56.85 | 55.96 | 56.42 | 22,232 | -0.65(-1.13%) |
Sep 23, 2009 | 57.09 | 57.16 | 56.21 | 57.06 | 16,409 | +0.09(+0.15%) |
Sep 22, 2009 | 56.31 | 57.01 | 56.21 | 56.97 | 9,494 | +0.80(+1.42%) |
Sep 21, 2009 | 56.89 | 56.89 | 55.96 | 56.18 | 23,605 | -0.41(-0.73%) |
Sep 18, 2009 | 57.11 | 57.62 | 56.39 | 56.59 | 27,760 | -0.56(-0.97%) |
Sep 17, 2009 | 56.30 | 57.28 | 55.93 | 57.14 | 19,803 | +1.38(+2.48%) |
Sep 16, 2009 | 55.69 | 56.61 | 55.21 | 55.76 | 24,255 | +0.08(+0.15%) |
Sep 15, 2009 | 56.45 | 56.57 | 55.57 | 55.68 | 85,417 | -0.58(-1.03%) |
Sep 14, 2009 | 56.13 | 56.98 | 56.12 | 56.26 | 28,634 | -0.93(-1.62%) |
Sep 11, 2009 | 57.02 | 58.16 | 56.37 | 57.19 | 29,075 | +0.32(+0.56%) |
Sep 10, 2009 | 55.16 | 57.97 | 55.09 | 56.87 | 37,962 | +1.86(+3.38%) |
Sep 09, 2009 | 54.98 | 55.34 | 54.39 | 55.01 | 24,090 | -0.20(-0.37%) |
Sep 08, 2009 | 55.21 | 56.87 | 55.18 | 55.21 | 75,304 | -0.61(-1.10%) |
Sep 04, 2009 | 57.03 | 59.05 | 55.44 | 55.83 | 79,123 | -1.70(-2.96%) |
Sep 03, 2009 | 58.52 | 58.52 | 57.14 | 57.53 | 51,521 | -0.61(-1.05%) |
Sep 02, 2009 | 57.41 | 58.83 | 56.47 | 58.14 | 36,357 | +1.73(+3.06%) |
Sep 01, 2009 | 56.81 | 57.97 | 56.04 | 56.41 | 50,376 | -0.73(-1.28%) |
Aug 31, 2009 | 56.82 | 57.96 | 56.56 | 57.14 | 40,451 | +0.69(+1.22%) |
Aug 28, 2009 | 56.63 | 57.97 | 55.51 | 56.45 | 39,317 | -0.46(-0.81%) |
Aug 27, 2009 | 56.32 | 57.42 | 56.11 | 56.91 | 10,919 | +0.21(+0.37%) |
Aug 26, 2009 | 56.32 | 57.42 | 56.17 | 56.70 | 16,691 | +0.42(+0.75%) |
Aug 25, 2009 | 55.85 | 57.42 | 55.35 | 56.28 | 9,905 | +1.04(+1.88%) |
Aug 24, 2009 | 53.93 | 55.49 | 53.64 | 55.25 | 16,586 | +0.62(+1.13%) |
Aug 21, 2009 | 55.85 | 56.08 | 53.97 | 54.63 | 17,130 | -1.03(-1.85%) |
Aug 20, 2009 | 55.21 | 56.22 | 55.21 | 55.65 | 6,259 | +0.79(+1.44%) |
Aug 19, 2009 | 55.49 | 55.49 | 54.37 | 54.86 | 12,149 | +0.98(+1.81%) |
Aug 18, 2009 | 54.85 | 54.94 | 53.82 | 53.89 | 36,062 | -0.74(-1.35%) |
Aug 17, 2009 | 54.04 | 54.66 | 53.57 | 54.63 | 60,991 | +0.47(+0.88%) |
Aug 14, 2009 | 53.84 | 54.60 | 53.09 | 54.15 | 60,102 | +0.87(+1.64%) |
Aug 13, 2009 | 51.66 | 53.47 | 51.66 | 53.28 | 12,022 | +1.16(+2.22%) |
Aug 12, 2009 | 53.31 | 53.31 | 51.51 | 52.12 | 64,353 | -1.03(-1.93%) |
Aug 11, 2009 | 52.45 | 53.25 | 52.45 | 53.15 | 25,987 | +1.72(+3.35%) |
Aug 10, 2009 | 51.14 | 52.14 | 50.96 | 51.42 | 112,190 | +0.49(+0.96%) |
Aug 07, 2009 | 51.30 | 51.55 | 50.80 | 50.93 | 55,216 | -0.92(-1.78%) |
Aug 06, 2009 | 51.63 | 52.27 | 50.93 | 51.85 | 31,217 | +0.46(+0.89%) |
Aug 05, 2009 | 52.95 | 52.97 | 51.38 | 51.40 | 29,344 | -1.46(-2.77%) |
Aug 04, 2009 | 54.10 | 54.84 | 52.27 | 52.86 | 86,393 | -0.34(-0.63%) |
Aug 03, 2009 | 54.26 | 54.26 | 52.97 | 53.20 | 12,613 | -1.41(-2.58%) |
Jul 31, 2009 | 53.43 | 54.62 | 53.43 | 54.60 | 8,275 | +1.73(+3.27%) |
Jul 30, 2009 | 51.70 | 52.88 | 50.91 | 52.88 | 58,150 | +0.61(+1.16%) |
Jul 29, 2009 | 52.40 | 52.54 | 50.96 | 52.27 | 6,775 | +1.21(+2.38%) |
Jul 28, 2009 | 50.94 | 51.42 | 50.44 | 51.05 | 6,954 | +0.43(+0.85%) |
Jul 27, 2009 | 50.18 | 50.66 | 50.18 | 50.62 | 8,606 | -0.78(-1.51%) |
Jul 24, 2009 | 50.96 | 51.43 | 50.81 | 51.40 | 260 | +0.22(+0.42%) |
Jul 23, 2009 | 52.19 | 52.45 | 50.72 | 51.19 | 6,565 | -1.23(-2.35%) |
Jul 22, 2009 | 52.28 | 53.07 | 52.28 | 52.42 | 2,892 | -0.93(-1.74%) |
Jul 21, 2009 | 52.21 | 53.41 | 52.21 | 53.35 | 6,936 | +1.28(+2.45%) |
Jul 20, 2009 | 50.81 | 52.59 | 50.81 | 52.07 | 23,032 | +0.45(+0.87%) |
Jul 17, 2009 | 52.47 | 52.47 | 51.62 | 51.62 | 12,433 | -0.84(-1.61%) |
Jul 16, 2009 | 52.34 | 53.13 | 52.34 | 52.47 | 2,291 | +0.54(+1.03%) |
Jul 15, 2009 | 52.55 | 52.99 | 51.66 | 51.93 | 15,195 | -2.25(-4.15%) |
Jul 14, 2009 | 55.16 | 55.16 | 53.69 | 54.18 | 5,542 | -1.56(-2.80%) |
Jul 13, 2009 | 56.02 | 56.28 | 55.66 | 55.74 | 19,129 | -0.30(-0.54%) |
Jul 10, 2009 | 55.80 | 56.05 | 55.76 | 56.05 | 2,082 | +0.79(+1.43%) |
Jul 09, 2009 | 55.76 | 55.76 | 54.50 | 55.26 | 4,232 | -0.84(-1.50%) |
Jul 08, 2009 | 55.21 | 56.85 | 55.17 | 56.10 | 13,879 | +1.36(+2.48%) |
Jul 07, 2009 | 54.19 | 54.91 | 54.19 | 54.74 | 7,467 | +0.15(+0.28%) |
Jul 06, 2009 | 54.36 | 54.64 | 53.76 | 54.58 | 17,043 | +0.08(+0.14%) |
Jul 02, 2009 | 54.79 | 55.09 | 54.49 | 54.50 | 4,200 | +0.45(+0.84%) |
Jul 01, 2009 | 54.27 | 55.27 | 54.05 | 54.05 | 23,527 | -0.77(-1.41%) |
Jun 30, 2009 | 54.42 | 55.10 | 54.01 | 54.83 | 5,694 | -0.01(-0.01%) |
Jun 29, 2009 | 55.23 | 55.23 | 54.77 | 54.83 | 7,319 | -0.09(-0.16%) |
Jun 26, 2009 | 54.80 | 55.22 | 54.42 | 54.92 | 39,895 | +0.31(+0.58%) |
Jun 25, 2009 | 53.36 | 54.60 | 53.36 | 54.60 | 15,371 | +1.63(+3.07%) |
Jun 24, 2009 | 54.05 | 54.05 | 52.45 | 52.98 | 22,047 | -1.62(-2.97%) |
Jun 23, 2009 | 53.38 | 54.60 | 53.38 | 54.60 | 9,224 | +1.13(+2.11%) |
Jun 22, 2009 | 52.39 | 53.56 | 52.39 | 53.47 | 6,507 | +1.64(+3.16%) |
Jun 19, 2009 | 51.10 | 51.85 | 51.10 | 51.83 | 4,410 | +0.49(+0.95%) |
Jun 18, 2009 | 51.77 | 51.97 | 51.35 | 51.35 | 6,417 | -1.50(-2.83%) |
Jun 17, 2009 | 53.29 | 54.03 | 52.84 | 52.84 | 18,399 | -0.32(-0.60%) |
Jun 16, 2009 | 51.88 | 53.16 | 51.46 | 53.16 | 43,023 | +1.72(+3.34%) |
Jun 15, 2009 | 50.95 | 51.76 | 50.95 | 51.45 | 6,205 | +1.02(+2.02%) |
Jun 12, 2009 | 50.39 | 51.29 | 50.39 | 50.43 | 17,610 | +0.31(+0.61%) |
Jun 11, 2009 | 48.92 | 50.12 | 48.92 | 50.12 | 4,522 | +0.75(+1.52%) |
Jun 10, 2009 | 50.51 | 51.04 | 48.24 | 49.37 | 35,245 | -1.26(-2.48%) |
Jun 09, 2009 | 50.96 | 50.96 | 50.30 | 50.63 | 1,631 | -0.12(-0.24%) |
Jun 08, 2009 | 51.15 | 51.34 | 50.64 | 50.75 | 3,970 | -0.19(-0.38%) |
Jun 05, 2009 | 50.88 | 51.57 | 50.35 | 50.94 | 5,247 | -0.36(-0.70%) |
Jun 04, 2009 | 52.01 | 52.06 | 50.29 | 51.30 | 19,964 | -1.02(-1.95%) |
Jun 03, 2009 | 52.68 | 52.68 | 51.57 | 52.32 | 7,608 | +0.16(+0.30%) |
Jun 02, 2009 | 51.50 | 54.49 | 51.33 | 52.16 | 31,578 | +0.60(+1.16%) |
Jun 01, 2009 | 52.31 | 53.52 | 51.36 | 51.57 | 12,520 | -2.50(-4.63%) |
May 29, 2009 | 51.08 | 54.07 | 50.95 | 54.07 | 16,768 | +2.55(+4.95%) |
May 28, 2009 | 52.32 | 52.32 | 50.35 | 51.52 | 8,637 | +0.30(+0.59%) |
May 27, 2009 | 52.13 | 52.67 | 50.80 | 51.21 | 11,580 | -1.03(-1.98%) |
May 26, 2009 | 52.87 | 52.87 | 52.18 | 52.25 | 7,440 | -0.83(-1.56%) |
May 22, 2009 | 54.95 | 54.95 | 52.80 | 53.08 | 26,063 | -0.87(-1.61%) |
May 21, 2009 | 56.56 | 56.68 | 53.94 | 53.94 | 12,881 | -2.07(-3.70%) |
May 20, 2009 | 55.46 | 56.11 | 55.31 | 56.01 | 2,528 | +0.46(+0.83%) |
May 19, 2009 | 55.45 | 55.84 | 55.27 | 55.55 | 22,772 | -1.73(-3.03%) |
May 18, 2009 | 57.28 | 57.28 | 57.28 | 57.28 | 181 | +0.16(+0.28%) |
May 15, 2009 | 57.58 | 57.58 | 56.85 | 57.12 | 8,309 | -0.13(-0.23%) |
May 14, 2009 | 56.89 | 57.26 | 56.87 | 57.26 | 3,586 | +0.06(+0.11%) |
May 13, 2009 | 56.66 | 57.33 | 56.63 | 57.19 | 22,522 | +1.10(+1.96%) |
May 12, 2009 | 55.74 | 56.12 | 55.63 | 56.10 | 3,895 | +0.65(+1.18%) |
May 11, 2009 | 55.07 | 55.44 | 55.07 | 55.44 | 6,257 | +0.92(+1.69%) |
May 08, 2009 | 54.46 | 54.71 | 54.18 | 54.52 | 14,951 | +0.07(+0.12%) |
May 07, 2009 | 55.21 | 56.02 | 53.68 | 54.46 | 40,366 | -2.41(-4.23%) |
May 06, 2009 | 57.06 | 57.30 | 56.51 | 56.86 | 8,860 | -0.18(-0.31%) |
May 05, 2009 | 57.06 | 57.24 | 56.63 | 57.04 | 13,862 | +0.27(+0.47%) |
May 04, 2009 | 56.47 | 57.19 | 56.47 | 56.77 | 15,208 | +0.40(+0.71%) |
May 01, 2009 | 58.07 | 58.07 | 56.12 | 56.37 | 7,797 | -0.70(-1.22%) |
Apr 30, 2009 | 56.87 | 57.67 | 56.64 | 57.07 | 105,201 | -0.63(-1.09%) |
Apr 29, 2009 | 58.65 | 59.09 | 57.35 | 57.70 | 22,004 | -0.72(-1.24%) |
Apr 28, 2009 | 61.05 | 61.05 | 58.25 | 58.42 | 32,491 | -1.65(-2.74%) |
Apr 27, 2009 | 59.58 | 60.07 | 59.12 | 60.07 | 6,558 | +0.30(+0.50%) |
Apr 24, 2009 | 60.18 | 60.25 | 59.08 | 59.77 | 36,508 | -0.93(-1.53%) |
Apr 23, 2009 | 60.56 | 61.24 | 60.33 | 60.69 | 8,693 | -0.40(-0.66%) |
Apr 22, 2009 | 61.71 | 61.71 | 60.36 | 61.10 | 7,693 | -1.22(-1.96%) |
Apr 21, 2009 | 63.36 | 63.62 | 62.17 | 62.32 | 3,640 | -0.55(-0.87%) |
Apr 20, 2009 | 62.95 | 62.95 | 62.10 | 62.86 | 6,663 | +1.36(+2.22%) |
Apr 17, 2009 | 61.67 | 62.03 | 61.18 | 61.50 | 15,496 | -0.77(-1.23%) |
Apr 16, 2009 | 62.35 | 62.68 | 61.91 | 62.27 | 6,882 | -1.11(-1.75%) |
Apr 15, 2009 | 63.39 | 63.41 | 62.61 | 63.38 | 1,778 | -0.04(-0.07%) |
Apr 14, 2009 | 62.81 | 63.42 | 62.75 | 63.42 | 1,439 | +1.02(+1.63%) |
Apr 13, 2009 | 63.02 | 63.02 | 62.40 | 62.40 | 972 | +0.01(+0.02%) |
Apr 09, 2009 | 61.84 | 62.39 | 61.84 | 62.39 | 4,777 | -0.91(-1.43%) |
Apr 08, 2009 | 62.29 | 63.34 | 62.29 | 63.30 | 1,985 | +1.01(+1.63%) |
Apr 07, 2009 | 62.18 | 62.39 | 62.13 | 62.28 | 3,305 | +0.17(+0.27%) |
Apr 06, 2009 | 62.73 | 62.79 | 62.11 | 62.11 | 7,367 | -1.16(-1.83%) |
Apr 03, 2009 | 64.37 | 64.37 | 62.67 | 63.27 | 9,930 | -1.23(-1.91%) |
Apr 02, 2009 | 65.15 | 65.15 | 64.21 | 64.50 | 4,879 | -0.92(-1.41%) |
Apr 01, 2009 | 65.70 | 65.70 | 64.85 | 65.43 | 13,352 | +0.49(+0.75%) |
Mar 31, 2009 | 63.90 | 64.94 | 63.90 | 64.94 | 21,574 | +1.00(+1.56%) |
Mar 30, 2009 | 64.58 | 64.58 | 63.43 | 63.94 | 3,122 | +1.78(+2.86%) |
Mar 26, 2009 | 61.29 | 62.38 | 61.25 | 62.16 | 3,006 | +0.65(+1.06%) |
Mar 25, 2009 | 61.74 | 62.03 | 61.05 | 61.51 | 12,270 | -1.14(-1.82%) |
Mar 24, 2009 | 61.35 | 63.09 | 60.92 | 62.65 | 61,665 | +0.82(+1.32%) |
Mar 23, 2009 | 62.67 | 63.23 | 61.72 | 61.84 | 26,774 | -1.07(-1.69%) |
Mar 20, 2009 | 62.26 | 63.67 | 62.26 | 62.90 | 10,879 | -0.87(-1.37%) |
Mar 19, 2009 | 65.14 | 65.15 | 63.32 | 63.78 | 16,143 | +1.04(+1.65%) |
Mar 18, 2009 | 61.00 | 67.87 | 60.99 | 62.74 | 74,550 | +1.85(+3.03%) |
Mar 17, 2009 | 62.20 | 62.66 | 60.73 | 60.89 | 12,638 | -1.07(-1.72%) |
Mar 16, 2009 | 61.74 | 61.96 | 61.31 | 61.96 | 12,149 | -0.99(-1.57%) |
Mar 13, 2009 | 62.83 | 63.56 | 62.76 | 62.95 | 0 | -0.06(-0.09%) |
Mar 12, 2009 | 64.46 | 64.46 | 61.22 | 63.00 | 17,651 | -0.31(-0.50%) |
Mar 11, 2009 | 62.35 | 63.32 | 61.55 | 63.32 | 9,492 | +1.03(+1.66%) |
Mar 10, 2009 | 63.49 | 63.49 | 62.28 | 62.28 | 6,429 | -2.33(-3.61%) |
Mar 09, 2009 | 64.90 | 64.90 | 63.85 | 64.61 | 5,600 | -0.35(-0.54%) |
Mar 06, 2009 | 64.70 | 66.24 | 64.70 | 64.96 | 0 | -0.72(-1.09%) |
Mar 05, 2009 | 64.66 | 65.68 | 64.57 | 65.68 | 19,848 | +2.66(+4.21%) |
Mar 04, 2009 | 62.63 | 63.10 | 62.08 | 63.02 | 9,642 | -0.44(-0.69%) |