Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 33.61 | 33.83 | 33.58 | 33.83 | 617 | +0.23(+0.68%) |
Mar 30, 2011 | 33.71 | 33.71 | 33.61 | 33.61 | 2,910 | -0.42(-1.23%) |
Mar 29, 2011 | 34.20 | 34.20 | 34.02 | 34.02 | 817 | -0.16(-0.45%) |
Mar 28, 2011 | 34.12 | 34.44 | 34.12 | 34.18 | 1,502 | -0.18(-0.53%) |
Mar 25, 2011 | 34.71 | 34.72 | 34.30 | 34.36 | 3,666 | -0.35(-1.00%) |
Mar 24, 2011 | 34.63 | 34.75 | 34.62 | 34.71 | 4,567 | -0.02(-0.06%) |
Mar 23, 2011 | 34.88 | 34.88 | 34.73 | 34.73 | 2,017 | -0.08(-0.23%) |
Mar 22, 2011 | 34.73 | 34.81 | 34.73 | 34.81 | 10,289 | +0.03(+0.09%) |
Mar 21, 2011 | 34.77 | 34.85 | 34.72 | 34.78 | 11,257 | -1.00(-2.80%) |
Mar 18, 2011 | 35.45 | 35.79 | 35.45 | 35.78 | 1,925 | -0.19(-0.52%) |
Mar 17, 2011 | 36.68 | 36.73 | 35.88 | 35.97 | 4,965 | -0.80(-2.18%) |
Mar 16, 2011 | 36.79 | 36.79 | 35.76 | 36.77 | 6,153 | +0.62(+1.73%) |
Mar 15, 2011 | 36.21 | 36.26 | 35.81 | 36.14 | 18,521 | +0.34(+0.94%) |
Mar 14, 2011 | 37.18 | 37.18 | 35.04 | 35.81 | 5,967 | -0.04(-0.11%) |
Mar 11, 2011 | 37.63 | 38.01 | 35.64 | 35.85 | 33,691 | -0.68(-1.86%) |
Mar 10, 2011 | 35.87 | 36.52 | 35.70 | 36.52 | 18,454 | +1.14(+3.24%) |
Mar 09, 2011 | 35.09 | 35.42 | 35.09 | 35.38 | 5,852 | +0.27(+0.76%) |
Mar 08, 2011 | 34.94 | 35.38 | 34.91 | 35.11 | 29,609 | +0.38(+1.08%) |
Mar 07, 2011 | 36.70 | 36.70 | 34.22 | 34.74 | 34,095 | +0.14(+0.40%) |
Mar 04, 2011 | 34.61 | 34.91 | 34.60 | 34.60 | 7,109 | +0.13(+0.37%) |
Mar 03, 2011 | 34.70 | 34.70 | 34.47 | 34.47 | 2,619 | -0.50(-1.42%) |
Mar 02, 2011 | 35.29 | 35.29 | 34.96 | 34.96 | 4,741 | -0.04(-0.11%) |
Mar 01, 2011 | 34.30 | 35.00 | 34.30 | 35.00 | 1,413 | +0.48(+1.39%) |
Feb 28, 2011 | 36.67 | 37.64 | 33.44 | 34.52 | 13,728 | -0.23(-0.67%) |
Feb 25, 2011 | 35.12 | 35.14 | 34.70 | 34.76 | 4,670 | -0.40(-1.13%) |
Feb 24, 2011 | 34.60 | 35.24 | 34.60 | 35.15 | 4,195 | +0.50(+1.43%) |
Feb 23, 2011 | 34.69 | 34.72 | 34.53 | 34.66 | 2,846 | -0.67(-1.91%) |
Feb 22, 2011 | 34.70 | 35.34 | 34.63 | 35.33 | 4,715 | +0.17(+0.48%) |
Feb 18, 2011 | 35.19 | 35.19 | 35.13 | 35.16 | 746 | -0.41(-1.14%) |
Feb 17, 2011 | 35.57 | 35.57 | 35.57 | 35.57 | 100 | -0.01(-0.03%) |
Feb 16, 2011 | 35.87 | 35.92 | 35.58 | 35.58 | 1,930 | -0.51(-1.42%) |
Feb 15, 2011 | 35.68 | 36.12 | 35.68 | 36.09 | 1,311 | +0.40(+1.13%) |
Feb 14, 2011 | 36.23 | 36.24 | 35.69 | 35.69 | 2,521 | -0.82(-2.25%) |
Feb 11, 2011 | 36.51 | 36.51 | 36.51 | 36.51 | 201 | -0.02(-0.05%) |
Feb 10, 2011 | 37.08 | 37.08 | 36.53 | 36.53 | 1,149 | -0.40(-1.09%) |
Feb 09, 2011 | 36.59 | 37.03 | 36.57 | 36.93 | 4,509 | +0.38(+1.05%) |
Feb 08, 2011 | 36.61 | 36.61 | 36.54 | 36.55 | 403 | +0.20(+0.55%) |
Feb 07, 2011 | 36.17 | 36.35 | 36.17 | 36.35 | 806 | -0.33(-0.90%) |
Feb 04, 2011 | 36.70 | 36.77 | 36.68 | 36.68 | 1,513 | +0.04(+0.11%) |
Feb 03, 2011 | 36.53 | 36.78 | 35.98 | 36.64 | 12,716 | +0.18(+0.49%) |
Feb 02, 2011 | 36.38 | 36.49 | 36.38 | 36.46 | 6,355 | +0.01(+0.03%) |
Feb 01, 2011 | 36.75 | 36.76 | 36.44 | 36.45 | 3,847 | -0.77(-2.08%) |
Jan 31, 2011 | 37.22 | 37.22 | 37.22 | 37.22 | 201 | -0.77(-2.01%) |
Jan 28, 2011 | 37.93 | 37.99 | 37.93 | 37.99 | 1,714 | +0.01(+0.03%) |
Jan 27, 2011 | 38.04 | 38.14 | 37.94 | 37.98 | 8,710 | -0.03(-0.08%) |
Jan 26, 2011 | 38.21 | 38.21 | 37.99 | 38.01 | 1,063 | -0.95(-2.45%) |
Jan 25, 2011 | 38.92 | 38.96 | 38.87 | 38.96 | 605 | +0.37(+0.96%) |
Jan 24, 2011 | 38.68 | 38.68 | 38.49 | 38.59 | 726 | -0.09(-0.23%) |
Jan 21, 2011 | 38.52 | 38.71 | 38.46 | 38.68 | 1,210 | -0.48(-1.22%) |
Jan 20, 2011 | 38.89 | 39.21 | 38.89 | 39.16 | 1,311 | +0.98(+2.57%) |
Jan 18, 2011 | 38.26 | 38.18 | 38.18 | 38.18 | 1,513 | -0.29(-0.74%) |
Jan 14, 2011 | 39.02 | 39.02 | 38.45 | 38.46 | 2,106 | -0.58(-1.48%) |
Jan 13, 2011 | 38.86 | 39.07 | 38.86 | 39.04 | 1,210 | +0.13(+0.33%) |
Jan 12, 2011 | 38.90 | 38.91 | 38.89 | 38.91 | 1,260 | -1.25(-3.11%) |
Jan 10, 2011 | 40.05 | 40.16 | 40.16 | 40.16 | 605 | +0.07(+0.17%) |
Jan 06, 2011 | 40.18 | 40.09 | 40.09 | 40.09 | 504 | +0.26(+0.65%) |
Jan 05, 2011 | 40.30 | 40.35 | 39.83 | 39.83 | 7,414 | -0.36(-0.89%) |
Jan 04, 2011 | 40.19 | 40.19 | 40.19 | 40.19 | 100 | +0.54(+1.35%) |
Jan 03, 2011 | 39.52 | 39.68 | 39.49 | 39.65 | 6,991 | -0.38(-0.94%) |
Dec 31, 2010 | 40.05 | 40.15 | 40.03 | 40.03 | 1,160 | +0.03(+0.07%) |
Dec 30, 2010 | 39.97 | 40.00 | 39.97 | 40.00 | 403 | +0.01(+0.02%) |
Dec 29, 2010 | 39.98 | 39.99 | 39.98 | 39.99 | 252 | -0.38(-0.94%) |
Dec 28, 2010 | 40.52 | 40.52 | 40.37 | 40.37 | 2,699 | -0.13(-0.31%) |
Dec 23, 2010 | 40.38 | 40.50 | 40.50 | 40.50 | 5,951 | -0.13(-0.32%) |
Dec 21, 2010 | 40.80 | 40.63 | 40.63 | 40.63 | 605 | -0.62(-1.51%) |
Dec 17, 2010 | 41.22 | 41.25 | 41.25 | 41.25 | 806 | -0.08(-0.20%) |
Dec 16, 2010 | 41.33 | 41.33 | 41.33 | 41.33 | 635 | -0.04(-0.10%) |
Dec 15, 2010 | 41.37 | 41.37 | 41.37 | 41.37 | 352 | +0.08(+0.19%) |
Dec 14, 2010 | 40.98 | 41.29 | 40.98 | 41.29 | 1,412 | +0.43(+1.05%) |
Dec 13, 2010 | 40.96 | 40.98 | 40.85 | 40.86 | 7,636 | -0.58(-1.39%) |
Dec 10, 2010 | 41.57 | 41.57 | 41.44 | 41.44 | 554 | -0.30(-0.71%) |
Dec 08, 2010 | 41.39 | 41.74 | 41.74 | 41.74 | 907 | +0.29(+0.70%) |
Dec 07, 2010 | 41.44 | 41.45 | 41.44 | 41.45 | 907 | -0.19(-0.46%) |
Dec 06, 2010 | 41.64 | 41.64 | 41.64 | 41.64 | 100 | -0.07(-0.17%) |
Dec 03, 2010 | 41.71 | 41.71 | 41.71 | 41.71 | 100 | -0.14(-0.34%) |
Dec 02, 2010 | 42.22 | 42.22 | 41.85 | 41.85 | 403 | -0.62(-1.45%) |
Dec 01, 2010 | 42.88 | 42.88 | 41.59 | 42.47 | 4,201 | -1.04(-2.39%) |
Nov 30, 2010 | 44.04 | 44.09 | 43.51 | 43.51 | 5,649 | +0.06(+0.14%) |
Nov 29, 2010 | 44.00 | 44.14 | 43.45 | 43.45 | 8,297 | -0.34(-0.78%) |
Nov 26, 2010 | 43.66 | 43.87 | 43.66 | 43.79 | 1,337 | +0.12(+0.26%) |
Nov 24, 2010 | 43.69 | 43.68 | 43.68 | 43.68 | 3,153 | -0.53(-1.19%) |
Nov 23, 2010 | 43.84 | 44.39 | 43.84 | 44.20 | 3,562 | +0.96(+2.22%) |
Nov 22, 2010 | 43.26 | 44.03 | 43.24 | 43.24 | 3,127 | -0.21(-0.48%) |
Nov 19, 2010 | 43.45 | 43.45 | 43.45 | 43.45 | 958 | -0.00(-0.00%) |
Nov 18, 2010 | 43.75 | 43.75 | 43.39 | 43.45 | 3,693 | -0.89(-2.01%) |
Nov 17, 2010 | 44.61 | 44.68 | 44.10 | 44.34 | 1,613 | -0.18(-0.40%) |
Nov 16, 2010 | 44.39 | 44.73 | 44.22 | 44.52 | 2,674 | +0.89(+2.04%) |
Nov 15, 2010 | 43.34 | 43.69 | 43.34 | 43.63 | 1,439 | +0.12(+0.27%) |
Nov 12, 2010 | 43.35 | 43.61 | 43.17 | 43.51 | 2,683 | +0.53(+1.22%) |
Nov 11, 2010 | 43.33 | 43.38 | 42.98 | 42.98 | 3,429 | -0.32(-0.73%) |
Nov 10, 2010 | 43.99 | 43.99 | 43.30 | 43.30 | 1,583 | -0.74(-1.68%) |
Nov 09, 2010 | 43.37 | 44.04 | 43.37 | 44.04 | 2,320 | +0.19(+0.42%) |
Nov 08, 2010 | 44.17 | 44.17 | 43.86 | 43.86 | 706 | -0.31(-0.70%) |
Nov 05, 2010 | 44.17 | 44.32 | 44.16 | 44.16 | 2,521 | -0.03(-0.07%) |
Nov 04, 2010 | 44.54 | 44.58 | 44.19 | 44.19 | 4,246 | -1.42(-3.11%) |
Nov 03, 2010 | 45.64 | 46.05 | 45.61 | 45.61 | 922 | -0.16(-0.35%) |
Nov 01, 2010 | 46.02 | 45.77 | 45.77 | 45.77 | 1,109 | -0.66(-1.43%) |
Oct 29, 2010 | 46.43 | 46.43 | 46.43 | 46.43 | 201 | -0.07(-0.15%) |
Oct 28, 2010 | 46.43 | 46.50 | 46.28 | 46.50 | 3,636 | -0.26(-0.55%) |
Oct 27, 2010 | 46.65 | 46.89 | 46.57 | 46.76 | 6,067 | +0.71(+1.55%) |
Oct 25, 2010 | 45.94 | 46.11 | 45.94 | 46.05 | 1,791 | -0.36(-0.77%) |
Oct 22, 2010 | 46.40 | 46.40 | 46.40 | 46.40 | 302 | -0.41(-0.87%) |
Oct 21, 2010 | 46.38 | 47.04 | 46.12 | 46.81 | 5,043 | +0.45(+0.96%) |
Oct 20, 2010 | 46.96 | 46.96 | 46.37 | 46.37 | 4,373 | -0.93(-1.97%) |
Oct 19, 2010 | 46.79 | 47.35 | 46.66 | 47.30 | 2,506 | +1.28(+2.78%) |
Oct 18, 2010 | 46.42 | 46.53 | 46.02 | 46.02 | 1,219 | -0.36(-0.77%) |
Oct 15, 2010 | 46.39 | 46.66 | 46.28 | 46.38 | 13,970 | -0.29(-0.61%) |
Oct 14, 2010 | 46.45 | 46.66 | 46.39 | 46.66 | 13,981 | +0.21(+0.45%) |
Oct 13, 2010 | 46.87 | 46.87 | 46.28 | 46.45 | 2,811 | -0.53(-1.12%) |
Oct 12, 2010 | 47.27 | 47.58 | 46.98 | 46.98 | 9,179 | -0.13(-0.27%) |
Oct 11, 2010 | 47.01 | 47.11 | 46.90 | 47.11 | 6,808 | +0.07(+0.15%) |
Oct 08, 2010 | 47.04 | 47.75 | 47.01 | 47.04 | 11,999 | -0.65(-1.37%) |
Oct 07, 2010 | 47.38 | 47.96 | 47.38 | 47.69 | 32,895 | +0.11(+0.23%) |
Oct 06, 2010 | 47.79 | 47.79 | 47.39 | 47.58 | 4,309 | -0.19(-0.39%) |
Oct 05, 2010 | 48.44 | 48.58 | 47.77 | 47.77 | 152,658 | -1.42(-2.88%) |
Oct 04, 2010 | 48.53 | 49.19 | 47.62 | 49.19 | 6,829 | +0.75(+1.55%) |
Oct 01, 2010 | 48.44 | 48.52 | 48.44 | 48.44 | 1,542 | -0.65(-1.33%) |
Sep 30, 2010 | 48.78 | 49.34 | 48.78 | 49.09 | 1,412 | +0.03(+0.06%) |
Sep 29, 2010 | 49.37 | 49.37 | 49.01 | 49.06 | 2,345 | -0.45(-0.90%) |
Sep 28, 2010 | 49.51 | 49.51 | 49.51 | 49.51 | 201 | -0.11(-0.22%) |
Sep 27, 2010 | 49.55 | 49.76 | 49.55 | 49.62 | 1,964 | -0.06(-0.12%) |
Sep 24, 2010 | 50.35 | 50.36 | 49.62 | 49.68 | 7,863 | -1.22(-2.40%) |
Sep 23, 2010 | 50.92 | 51.91 | 50.36 | 50.90 | 22,154 | +0.52(+1.04%) |
Sep 22, 2010 | 50.00 | 50.41 | 49.84 | 50.37 | 12,315 | +0.48(+0.96%) |
Sep 21, 2010 | 50.01 | 50.01 | 49.88 | 49.89 | 10,575 | -0.78(-1.55%) |
Sep 20, 2010 | 50.72 | 50.95 | 50.68 | 50.68 | 6,769 | -0.25(-0.49%) |
Sep 17, 2010 | 50.93 | 51.00 | 50.57 | 50.93 | 18,525 | +0.16(+0.31%) |
Sep 15, 2010 | 50.94 | 50.94 | 50.67 | 50.77 | 55,152 | +0.28(+0.55%) |
Sep 14, 2010 | 50.22 | 50.49 | 50.22 | 50.49 | 1,190 | +0.14(+0.28%) |
Sep 13, 2010 | 50.11 | 50.51 | 50.11 | 50.35 | 3,409 | -0.31(-0.61%) |
Sep 10, 2010 | 51.01 | 51.01 | 50.60 | 50.66 | 11,545 | -0.51(-0.99%) |
Sep 09, 2010 | 50.78 | 51.31 | 50.71 | 51.16 | 6,623 | -0.15(-0.29%) |
Sep 08, 2010 | 51.85 | 51.85 | 51.22 | 51.31 | 3,850 | -0.38(-0.73%) |
Sep 07, 2010 | 51.41 | 51.85 | 51.41 | 51.69 | 14,137 | +0.50(+0.98%) |
Sep 03, 2010 | 50.89 | 51.38 | 50.89 | 51.19 | 3,443 | -0.38(-0.74%) |
Sep 02, 2010 | 52.00 | 52.18 | 51.25 | 51.57 | 7,449 | -0.49(-0.93%) |
Sep 01, 2010 | 53.18 | 53.18 | 50.86 | 52.06 | 18,599 | -1.82(-3.39%) |
Aug 31, 2010 | 54.03 | 54.30 | 53.64 | 53.88 | 7,001 | +0.55(+1.02%) |
Aug 30, 2010 | 53.30 | 53.33 | 53.06 | 53.33 | 420 | +0.30(+0.56%) |
Aug 27, 2010 | 53.04 | 54.88 | 53.04 | 53.04 | 6,418 | -1.52(-2.78%) |
Aug 26, 2010 | 53.80 | 54.55 | 53.64 | 54.55 | 4,383 | +0.50(+0.92%) |
Aug 25, 2010 | 54.27 | 54.90 | 53.96 | 54.06 | 10,196 | +0.10(+0.18%) |
Aug 24, 2010 | 53.97 | 54.02 | 53.56 | 53.96 | 13,018 | +0.82(+1.53%) |
Aug 23, 2010 | 53.22 | 53.23 | 52.78 | 53.15 | 7,982 | -0.12(-0.23%) |
Aug 20, 2010 | 52.97 | 53.65 | 52.97 | 53.27 | 9,179 | +0.62(+1.17%) |
Aug 19, 2010 | 52.24 | 52.86 | 52.24 | 52.65 | 4,709 | +0.85(+1.65%) |
Aug 18, 2010 | 51.37 | 52.16 | 51.37 | 51.80 | 1,689 | +0.66(+1.30%) |
Aug 17, 2010 | 51.69 | 51.69 | 51.13 | 51.13 | 592 | -1.02(-1.96%) |
Aug 16, 2010 | 52.29 | 52.29 | 52.15 | 52.15 | 1,117 | +0.00(+0.00%) |
Aug 13, 2010 | 52.15 | 52.15 | 51.86 | 52.15 | 655 | -0.01(-0.02%) |
Aug 12, 2010 | 52.28 | 52.28 | 51.71 | 52.16 | 4,336 | +0.46(+0.88%) |
Aug 11, 2010 | 51.41 | 51.80 | 51.37 | 51.71 | 4,727 | +1.41(+2.80%) |
Aug 10, 2010 | 50.44 | 50.65 | 49.16 | 50.30 | 6,249 | +0.42(+0.83%) |
Aug 09, 2010 | 49.83 | 50.05 | 49.79 | 49.88 | 2,596 | -0.42(-0.83%) |
Aug 06, 2010 | 50.30 | 50.73 | 50.06 | 50.30 | 2,824 | +0.57(+1.14%) |
Aug 05, 2010 | 49.94 | 49.97 | 49.74 | 49.74 | 2,905 | +0.17(+0.34%) |
Aug 04, 2010 | 49.86 | 49.97 | 49.57 | 49.57 | 1,449 | -0.28(-0.56%) |
Aug 03, 2010 | 50.21 | 50.45 | 49.67 | 49.84 | 6,647 | -0.16(-0.32%) |
Aug 02, 2010 | 51.13 | 51.13 | 50.00 | 50.00 | 8,565 | -1.82(-3.51%) |
Jul 30, 2010 | 51.82 | 52.45 | 51.77 | 51.82 | 3,770 | -0.26(-0.51%) |
Jul 29, 2010 | 51.56 | 52.09 | 51.30 | 52.09 | 1,415 | +0.38(+0.73%) |
Jul 28, 2010 | 51.67 | 51.71 | 51.67 | 51.71 | 3,008 | +0.04(+0.08%) |
Jul 27, 2010 | 51.24 | 52.05 | 51.24 | 51.67 | 5,384 | +0.05(+0.10%) |
Jul 26, 2010 | 51.79 | 51.83 | 51.61 | 51.62 | 4,317 | -0.69(-1.33%) |
Jul 23, 2010 | 52.35 | 52.64 | 52.17 | 52.31 | 7,000 | +0.02(+0.04%) |
Jul 22, 2010 | 52.44 | 52.44 | 52.05 | 52.29 | 3,222 | -1.17(-2.18%) |
Jul 21, 2010 | 52.46 | 53.63 | 52.46 | 53.46 | 11,553 | +0.82(+1.57%) |
Jul 20, 2010 | 54.49 | 54.49 | 52.64 | 52.64 | 8,270 | -1.13(-2.10%) |
Jul 19, 2010 | 53.58 | 54.04 | 53.50 | 53.76 | 6,656 | -0.41(-0.76%) |
Jul 16, 2010 | 54.18 | 54.32 | 53.20 | 54.18 | 24,559 | +1.58(+3.01%) |
Jul 15, 2010 | 52.87 | 53.44 | 52.60 | 52.60 | 6,132 | -0.26(-0.50%) |
Jul 14, 2010 | 53.09 | 53.09 | 52.62 | 52.86 | 3,708 | +0.19(+0.36%) |
Jul 13, 2010 | 52.63 | 52.68 | 52.38 | 52.67 | 5,317 | -0.69(-1.30%) |
Jul 12, 2010 | 53.94 | 53.94 | 53.01 | 53.36 | 1,461 | +0.08(+0.15%) |
Jul 09, 2010 | 53.28 | 53.56 | 53.25 | 53.28 | 5,615 | -0.22(-0.41%) |
Jul 08, 2010 | 53.61 | 54.23 | 53.47 | 53.50 | 5,473 | -0.66(-1.23%) |
Jul 07, 2010 | 55.93 | 55.93 | 54.16 | 54.17 | 5,503 | -2.16(-3.84%) |
Jul 06, 2010 | 55.69 | 56.60 | 55.15 | 56.33 | 19,121 | +0.16(+0.28%) |
Jul 02, 2010 | 56.17 | 56.91 | 55.90 | 56.17 | 17,000 | -0.16(-0.28%) |
Jul 01, 2010 | 56.21 | 57.29 | 55.89 | 56.33 | 17,257 | +0.07(+0.12%) |
Jun 30, 2010 | 55.77 | 56.26 | 55.49 | 56.26 | 3,178 | +0.24(+0.42%) |
Jun 29, 2010 | 54.92 | 56.03 | 54.92 | 56.02 | 11,403 | +2.37(+4.42%) |
Jun 25, 2010 | 53.65 | 53.95 | 53.09 | 53.65 | 5,142 | -0.05(-0.09%) |
Jun 24, 2010 | 52.53 | 53.70 | 52.53 | 53.70 | 3,698 | +1.21(+2.30%) |
Jun 23, 2010 | 52.36 | 52.56 | 52.24 | 52.49 | 15,346 | +0.54(+1.03%) |
Jun 22, 2010 | 50.51 | 52.11 | 50.51 | 51.96 | 1,807 | +1.20(+2.37%) |
Jun 21, 2010 | 49.48 | 50.75 | 49.47 | 50.75 | 10,258 | +0.38(+0.76%) |
Jun 18, 2010 | 50.37 | 50.66 | 50.37 | 50.37 | 2,322 | -0.60(-1.19%) |
Jun 17, 2010 | 50.76 | 51.20 | 50.76 | 50.97 | 2,118 | +0.10(+0.19%) |
Jun 16, 2010 | 51.21 | 51.21 | 50.29 | 50.88 | 2,472 | -0.10(-0.19%) |
Jun 15, 2010 | 51.68 | 51.68 | 50.97 | 50.97 | 2,499 | -0.99(-1.91%) |
Jun 14, 2010 | 51.28 | 52.14 | 51.28 | 51.97 | 4,599 | -0.07(-0.14%) |
Jun 11, 2010 | 52.53 | 52.73 | 52.03 | 52.04 | 10,766 | -0.14(-0.26%) |
Jun 10, 2010 | 53.64 | 53.64 | 52.17 | 52.17 | 5,379 | -2.33(-4.27%) |
Jun 09, 2010 | 53.68 | 54.50 | 53.42 | 54.50 | 2,037 | -0.34(-0.62%) |
Jun 08, 2010 | 55.07 | 55.23 | 54.71 | 54.84 | 5,648 | -0.30(-0.55%) |
Jun 07, 2010 | 54.49 | 55.15 | 53.92 | 55.15 | 3,732 | +0.35(+0.63%) |
Jun 04, 2010 | 54.80 | 57.09 | 52.91 | 54.80 | 7,207 | +1.93(+3.66%) |
Jun 03, 2010 | 53.07 | 53.84 | 52.87 | 52.87 | 16,813 | -0.88(-1.64%) |
Jun 02, 2010 | 56.57 | 58.49 | 53.75 | 53.75 | 7,564 | -2.26(-4.04%) |
Jun 01, 2010 | 54.38 | 56.01 | 53.99 | 56.01 | 40,250 | +2.40(+4.47%) |
May 28, 2010 | 53.61 | 53.78 | 52.84 | 53.61 | 4,186 | +1.08(+2.06%) |
May 27, 2010 | 53.47 | 53.48 | 52.53 | 52.53 | 4,547 | -2.38(-4.33%) |
May 26, 2010 | 54.27 | 54.91 | 53.75 | 54.91 | 3,503 | -0.10(-0.18%) |
May 25, 2010 | 56.09 | 56.57 | 54.93 | 55.01 | 262,547 | +0.48(+0.87%) |
May 24, 2010 | 53.73 | 54.56 | 53.73 | 54.53 | 4,359 | +0.85(+1.59%) |
May 21, 2010 | 55.52 | 55.59 | 53.67 | 53.68 | 27,845 | -0.78(-1.44%) |
May 20, 2010 | 54.60 | 54.60 | 53.68 | 54.46 | 21,404 | +2.45(+4.71%) |
May 19, 2010 | 52.00 | 52.95 | 52.00 | 52.02 | 3,874 | +0.38(+0.73%) |
May 18, 2010 | 50.70 | 51.85 | 50.28 | 51.64 | 201 | -0.05(-0.10%) |
May 17, 2010 | 51.37 | 52.13 | 51.36 | 51.69 | 12,100 | +0.85(+1.68%) |
May 14, 2010 | 50.84 | 51.19 | 50.13 | 50.84 | 4,746 | +1.03(+2.07%) |
May 13, 2010 | 49.53 | 49.92 | 49.52 | 49.81 | 3,732 | +0.33(+0.68%) |
May 12, 2010 | 49.70 | 49.71 | 49.40 | 49.47 | 2,355 | -0.30(-0.59%) |
May 11, 2010 | 49.77 | 49.77 | 49.77 | 49.77 | 3,189 | -0.57(-1.14%) |
May 10, 2010 | 50.13 | 50.50 | 50.13 | 50.34 | 10,223 | -2.00(-3.83%) |
May 07, 2010 | 52.11 | 52.49 | 50.95 | 52.34 | 6,094 | +1.18(+2.31%) |
May 06, 2010 | 49.69 | 53.12 | 49.69 | 51.16 | 15,685 | +1.81(+3.68%) |
May 05, 2010 | 48.98 | 49.41 | 48.80 | 49.35 | 6,054 | +0.68(+1.40%) |
May 04, 2010 | 47.80 | 48.84 | 47.80 | 48.67 | 6,214 | +1.37(+2.90%) |
May 03, 2010 | 47.66 | 47.93 | 47.19 | 47.30 | 1,027 | -0.53(-1.10%) |
Apr 30, 2010 | 47.53 | 47.98 | 47.35 | 47.82 | 2,420 | +0.50(+1.05%) |
Apr 29, 2010 | 47.06 | 47.33 | 46.97 | 47.33 | 706 | -0.44(-0.91%) |
Apr 28, 2010 | 47.49 | 47.76 | 47.44 | 47.76 | 2,168 | +0.42(+0.88%) |
Apr 27, 2010 | 46.89 | 47.53 | 46.89 | 47.35 | 1,714 | +1.07(+2.31%) |
Apr 26, 2010 | 46.37 | 46.45 | 46.28 | 46.28 | 6,230 | -0.12(-0.26%) |
Apr 23, 2010 | 47.43 | 47.43 | 46.38 | 46.39 | 7,488 | -1.20(-2.52%) |
Apr 22, 2010 | 47.90 | 47.95 | 47.59 | 47.59 | 1,889 | +0.05(+0.10%) |
Apr 21, 2010 | 47.39 | 47.54 | 47.38 | 47.54 | 1,311 | +0.22(+0.46%) |
Apr 20, 2010 | 48.08 | 48.08 | 47.28 | 47.33 | 2,622 | -1.01(-2.09%) |
Apr 19, 2010 | 48.82 | 48.82 | 48.34 | 48.34 | 9,167 | -0.05(-0.11%) |
Apr 16, 2010 | 47.95 | 48.59 | 47.78 | 48.39 | 6,200 | +0.82(+1.71%) |
Apr 15, 2010 | 47.72 | 47.75 | 46.99 | 47.57 | 6,510 | -0.25(-0.52%) |
Apr 14, 2010 | 47.88 | 47.93 | 47.82 | 47.82 | 1,109 | -0.22(-0.46%) |
Apr 12, 2010 | 48.04 | 48.04 | 48.04 | 48.04 | 0 | -0.17(-0.35%) |
Apr 09, 2010 | 48.21 | 48.21 | 48.21 | 48.21 | 453 | -0.33(-0.67%) |
Apr 08, 2010 | 49.13 | 49.15 | 48.54 | 48.54 | 2,824 | -0.49(-0.99%) |
Apr 07, 2010 | 48.61 | 49.06 | 48.58 | 49.02 | 3,555 | +0.64(+1.33%) |
Apr 06, 2010 | 48.39 | 48.41 | 48.38 | 48.38 | 1,341 | -0.06(-0.12%) |
Apr 05, 2010 | 48.54 | 48.56 | 48.38 | 48.44 | 3,764 | -0.85(-1.73%) |