Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 62.61 | 62.61 | 62.12 | 62.12 | 8,293 | -0.12(-0.20%) |
Apr 29, 2010 | 62.12 | 62.61 | 61.51 | 62.24 | 6,549 | +0.12(+0.20%) |
Apr 28, 2010 | 61.63 | 62.24 | 60.40 | 62.12 | 14,335 | +0.25(+0.40%) |
Apr 27, 2010 | 62.24 | 62.61 | 60.89 | 61.88 | 12,754 | -0.37(-0.59%) |
Apr 26, 2010 | 62.12 | 62.74 | 62.12 | 62.24 | 11,173 | -0.49(-0.78%) |
Apr 23, 2010 | 62.12 | 63.11 | 62.12 | 62.74 | 7,120 | +0.00(+0.00%) |
Apr 22, 2010 | 63.97 | 64.09 | 62.74 | 62.74 | 5,809 | -1.23(-1.92%) |
Apr 21, 2010 | 64.46 | 64.58 | 62.12 | 63.97 | 11,691 | +0.25(+0.39%) |
Apr 20, 2010 | 61.26 | 64.21 | 61.26 | 63.72 | 12,642 | +2.34(+3.81%) |
Apr 19, 2010 | 61.26 | 62.49 | 60.40 | 61.38 | 11,911 | -0.73(-1.18%) |
Apr 16, 2010 | 61.51 | 62.12 | 59.78 | 62.12 | 14,843 | -0.01(-0.01%) |
Apr 15, 2010 | 62.61 | 62.61 | 61.38 | 62.12 | 8,148 | +0.25(+0.40%) |
Apr 14, 2010 | 61.63 | 62.74 | 60.89 | 61.88 | 10,711 | -0.12(-0.20%) |
Apr 13, 2010 | 59.05 | 62.49 | 58.19 | 62.00 | 26,344 | +3.81(+6.55%) |
Apr 12, 2010 | 57.82 | 59.05 | 57.57 | 58.19 | 6,909 | +0.00(+0.00%) |
Apr 09, 2010 | 59.91 | 59.91 | 56.96 | 58.19 | 7,015 | -0.86(-1.46%) |
Apr 08, 2010 | 57.08 | 60.03 | 55.97 | 59.05 | 22,294 | +1.72(+3.00%) |
Apr 07, 2010 | 55.23 | 57.57 | 54.62 | 57.32 | 15,765 | +0.49(+0.87%) |
Apr 06, 2010 | 55.60 | 57.82 | 55.60 | 56.83 | 9,090 | +1.85(+3.36%) |
Apr 05, 2010 | 54.13 | 56.46 | 53.39 | 54.99 | 10,472 | +0.86(+1.59%) |
Apr 01, 2010 | 52.03 | 54.13 | 54.13 | 54.13 | 10,779 | +2.21(+4.27%) |
Mar 31, 2010 | 52.53 | 54.00 | 51.79 | 51.91 | 10,131 | -1.35(-2.54%) |
Mar 30, 2010 | 54.74 | 55.60 | 51.67 | 53.26 | 39,574 | -3.32(-5.87%) |
Mar 29, 2010 | 55.36 | 57.20 | 55.36 | 56.59 | 6,881 | +1.23(+2.22%) |
Mar 26, 2010 | 56.09 | 56.22 | 55.36 | 55.36 | 4,879 | +0.00(+0.00%) |
Mar 25, 2010 | 56.83 | 58.43 | 55.36 | 55.36 | 9,099 | -2.46(-4.26%) |
Mar 24, 2010 | 58.06 | 59.54 | 57.45 | 57.82 | 12,019 | -0.25(-0.42%) |
Mar 23, 2010 | 57.82 | 58.43 | 56.22 | 58.06 | 6,881 | +0.37(+0.64%) |
Mar 22, 2010 | 57.32 | 59.54 | 56.83 | 57.69 | 10,017 | -2.58(-4.29%) |
Mar 19, 2010 | 55.73 | 60.28 | 54.25 | 60.28 | 11,277 | +4.18(+7.46%) |
Mar 18, 2010 | 56.46 | 57.45 | 55.73 | 56.09 | 4,249 | -0.86(-1.51%) |
Mar 17, 2010 | 56.96 | 56.96 | 55.48 | 56.96 | 7,445 | +0.62(+1.09%) |
Mar 16, 2010 | 54.99 | 57.57 | 54.99 | 56.34 | 8,711 | +2.09(+3.86%) |
Mar 15, 2010 | 54.00 | 54.37 | 53.76 | 54.25 | 5,945 | -1.35(-2.43%) |
Mar 12, 2010 | 57.45 | 57.45 | 55.36 | 55.60 | 6,293 | -0.98(-1.74%) |
Mar 11, 2010 | 58.68 | 58.68 | 54.62 | 56.59 | 14,620 | -1.85(-3.16%) |
Mar 10, 2010 | 55.97 | 58.43 | 55.48 | 58.43 | 10,446 | +2.95(+5.32%) |
Mar 09, 2010 | 53.14 | 56.71 | 53.14 | 55.48 | 9,600 | +1.35(+2.50%) |
Mar 08, 2010 | 52.77 | 54.74 | 51.91 | 54.13 | 9,617 | +1.85(+3.53%) |
Mar 05, 2010 | 52.53 | 53.39 | 51.91 | 52.28 | 8,556 | -0.12(-0.23%) |
Mar 04, 2010 | 52.03 | 52.90 | 51.91 | 52.40 | 6,370 | +1.11(+2.16%) |
Mar 03, 2010 | 51.17 | 52.16 | 50.19 | 51.30 | 12,572 | +0.74(+1.46%) |
Mar 02, 2010 | 50.56 | 51.67 | 50.56 | 50.56 | 5,434 | -0.24(-0.48%) |
Mar 01, 2010 | 49.70 | 51.30 | 49.57 | 50.80 | 7,801 | +1.23(+2.48%) |
Feb 26, 2010 | 49.82 | 50.31 | 49.57 | 49.57 | 2,329 | +0.00(+0.00%) |
Feb 25, 2010 | 49.33 | 49.94 | 49.33 | 49.57 | 3,458 | +0.37(+0.75%) |
Feb 24, 2010 | 49.82 | 50.07 | 49.21 | 49.21 | 7,154 | -0.62(-1.23%) |
Feb 23, 2010 | 50.56 | 51.05 | 49.57 | 49.82 | 6,881 | -0.62(-1.22%) |
Feb 22, 2010 | 50.56 | 50.80 | 49.94 | 50.44 | 5,663 | -0.12(-0.24%) |
Feb 19, 2010 | 50.44 | 50.93 | 49.70 | 50.56 | 4,565 | +0.00(+0.00%) |
Feb 18, 2010 | 49.33 | 50.56 | 49.33 | 50.56 | 3,467 | +0.61(+1.23%) |
Feb 17, 2010 | 49.94 | 50.68 | 49.33 | 49.94 | 11,649 | -0.86(-1.69%) |
Feb 16, 2010 | 50.44 | 50.80 | 49.94 | 50.80 | 4,827 | +1.23(+2.48%) |
Feb 12, 2010 | 48.71 | 49.57 | 49.57 | 49.57 | 7,454 | -0.62(-1.23%) |
Feb 11, 2010 | 49.70 | 51.67 | 49.21 | 50.19 | 11,750 | +0.37(+0.74%) |
Feb 10, 2010 | 51.17 | 51.91 | 49.57 | 49.82 | 8,283 | -2.21(-4.26%) |
Feb 09, 2010 | 51.30 | 55.23 | 51.05 | 52.03 | 11,406 | +0.74(+1.44%) |
Feb 08, 2010 | 49.70 | 51.30 | 47.85 | 51.30 | 41,110 | +0.62(+1.21%) |
Feb 05, 2010 | 53.88 | 54.00 | 46.99 | 50.68 | 37,938 | -3.32(-6.15%) |
Feb 04, 2010 | 56.59 | 56.96 | 54.00 | 54.00 | 14,043 | -2.58(-4.57%) |
Feb 03, 2010 | 58.06 | 58.06 | 56.34 | 56.59 | 5,643 | -1.23(-2.13%) |
Feb 02, 2010 | 57.45 | 57.94 | 55.97 | 57.82 | 6,978 | +1.51(+2.68%) |
Feb 01, 2010 | 57.20 | 58.43 | 55.23 | 56.31 | 15,249 | -0.40(-0.70%) |
Jan 29, 2010 | 57.20 | 57.45 | 55.97 | 56.71 | 6,973 | -0.86(-1.50%) |
Jan 28, 2010 | 57.45 | 57.69 | 54.86 | 57.57 | 9,311 | +0.74(+1.30%) |
Jan 27, 2010 | 57.82 | 58.68 | 55.97 | 56.83 | 9,096 | -1.97(-3.35%) |
Jan 26, 2010 | 59.54 | 59.54 | 57.57 | 58.80 | 8,025 | -0.74(-1.24%) |
Jan 25, 2010 | 58.80 | 60.77 | 58.43 | 59.54 | 14,211 | +0.86(+1.47%) |
Jan 22, 2010 | 57.69 | 59.29 | 57.20 | 58.68 | 15,511 | -0.37(-0.63%) |
Jan 21, 2010 | 58.06 | 59.05 | 57.20 | 59.05 | 13,306 | +0.98(+1.69%) |
Jan 20, 2010 | 60.28 | 60.52 | 57.94 | 58.06 | 14,614 | -2.46(-4.06%) |
Jan 19, 2010 | 60.15 | 61.38 | 58.92 | 60.52 | 13,432 | +0.86(+1.44%) |
Jan 15, 2010 | 60.03 | 59.66 | 59.66 | 59.66 | 7,047 | -0.12(-0.21%) |
Jan 14, 2010 | 59.17 | 59.91 | 59.05 | 59.78 | 4,473 | +0.62(+1.04%) |
Jan 13, 2010 | 60.03 | 60.03 | 57.94 | 59.17 | 9,434 | +0.49(+0.84%) |
Jan 12, 2010 | 60.28 | 60.28 | 58.43 | 58.68 | 23,174 | -0.98(-1.65%) |
Jan 11, 2010 | 61.51 | 61.51 | 59.66 | 59.66 | 14,155 | -0.86(-1.42%) |
Jan 08, 2010 | 60.28 | 60.89 | 58.43 | 60.52 | 8,904 | +0.37(+0.61%) |
Jan 07, 2010 | 60.89 | 61.01 | 59.91 | 60.15 | 7,418 | +0.37(+0.62%) |
Jan 06, 2010 | 58.92 | 60.89 | 58.19 | 59.78 | 11,543 | +1.60(+2.75%) |
Jan 05, 2010 | 56.96 | 59.05 | 56.59 | 58.19 | 10,394 | +1.85(+3.28%) |
Jan 04, 2010 | 55.97 | 57.08 | 55.36 | 56.34 | 8,337 | +1.48(+2.69%) |
Dec 31, 2009 | 55.48 | 54.86 | 54.86 | 54.86 | 17,802 | -0.49(-0.89%) |
Dec 30, 2009 | 55.97 | 56.34 | 55.36 | 55.36 | 5,827 | -0.62(-1.10%) |
Dec 29, 2009 | 56.59 | 57.08 | 55.97 | 55.97 | 6,056 | +0.62(+1.11%) |
Dec 28, 2009 | 56.46 | 56.59 | 55.36 | 55.36 | 10,590 | +0.00(+0.00%) |
Dec 24, 2009 | 55.60 | 56.46 | 55.36 | 55.36 | 3,186 | -0.98(-1.75%) |
Dec 23, 2009 | 55.60 | 56.34 | 55.36 | 56.34 | 12,288 | +0.98(+1.78%) |
Dec 22, 2009 | 56.22 | 57.69 | 55.36 | 55.36 | 10,105 | -1.23(-2.17%) |
Dec 21, 2009 | 57.32 | 57.32 | 55.85 | 56.59 | 6,985 | -0.62(-1.08%) |
Dec 18, 2009 | 56.83 | 58.43 | 56.59 | 57.20 | 5,380 | +0.12(+0.22%) |
Dec 17, 2009 | 59.05 | 59.05 | 56.61 | 57.08 | 7,191 | -2.58(-4.33%) |
Dec 16, 2009 | 59.29 | 61.38 | 58.19 | 59.66 | 16,506 | +1.11(+1.89%) |
Dec 15, 2009 | 56.22 | 61.88 | 55.60 | 58.55 | 27,991 | +2.21(+3.93%) |
Dec 14, 2009 | 55.73 | 56.34 | 55.48 | 56.34 | 10,832 | +0.98(+1.78%) |
Dec 11, 2009 | 55.48 | 56.83 | 55.36 | 55.36 | 8,271 | -0.25(-0.44%) |
Dec 10, 2009 | 54.62 | 55.73 | 53.63 | 55.60 | 23,036 | +2.21(+4.15%) |
Dec 09, 2009 | 53.26 | 54.37 | 53.26 | 53.39 | 8,851 | +0.00(+0.00%) |
Dec 08, 2009 | 54.86 | 55.36 | 53.39 | 53.39 | 8,902 | -1.72(-3.12%) |
Dec 07, 2009 | 54.74 | 55.73 | 54.00 | 55.11 | 23,014 | +0.61(+1.13%) |
Dec 04, 2009 | 53.76 | 54.50 | 53.26 | 54.50 | 9,305 | +0.74(+1.37%) |
Dec 03, 2009 | 54.25 | 54.74 | 53.39 | 53.76 | 9,297 | +0.62(+1.16%) |
Dec 02, 2009 | 53.02 | 54.00 | 52.53 | 53.14 | 9,697 | -0.25(-0.46%) |
Dec 01, 2009 | 54.37 | 54.62 | 51.91 | 53.39 | 23,185 | -0.74(-1.36%) |
Nov 30, 2009 | 54.50 | 55.48 | 54.13 | 54.13 | 9,224 | -0.12(-0.23%) |
Nov 27, 2009 | 51.79 | 54.62 | 50.68 | 54.25 | 15,576 | -1.48(-2.65%) |
Nov 25, 2009 | 55.85 | 56.22 | 54.74 | 55.73 | 8,934 | +0.49(+0.89%) |
Nov 24, 2009 | 54.62 | 55.36 | 53.51 | 55.23 | 6,477 | +0.49(+0.90%) |
Nov 23, 2009 | 55.36 | 56.46 | 54.50 | 54.74 | 10,110 | +0.37(+0.68%) |
Nov 20, 2009 | 53.76 | 57.08 | 53.63 | 54.37 | 12,100 | +0.37(+0.68%) |
Nov 19, 2009 | 55.48 | 56.96 | 53.76 | 54.00 | 15,567 | -3.20(-5.59%) |
Nov 18, 2009 | 55.36 | 57.20 | 54.13 | 57.20 | 28,121 | +2.34(+4.26%) |
Nov 17, 2009 | 54.62 | 55.73 | 54.13 | 54.86 | 22,639 | +0.98(+1.83%) |
Nov 16, 2009 | 55.85 | 55.85 | 53.88 | 53.88 | 17,398 | -0.25(-0.45%) |
Nov 13, 2009 | 53.39 | 54.35 | 52.90 | 54.13 | 7,169 | +0.49(+0.92%) |
Nov 12, 2009 | 56.34 | 56.34 | 52.89 | 53.63 | 29,725 | -4.18(-7.23%) |
Nov 11, 2009 | 54.62 | 57.82 | 54.25 | 57.82 | 20,500 | +3.57(+6.58%) |
Nov 10, 2009 | 52.77 | 55.36 | 51.67 | 54.25 | 17,229 | +2.02(+3.86%) |
Nov 09, 2009 | 50.19 | 52.53 | 50.07 | 52.23 | 12,167 | +2.29(+4.58%) |
Nov 06, 2009 | 51.05 | 51.91 | 49.33 | 49.94 | 12,473 | -1.52(-2.95%) |
Nov 05, 2009 | 52.28 | 53.02 | 50.44 | 51.46 | 10,874 | -0.20(-0.40%) |
Nov 04, 2009 | 51.79 | 52.77 | 50.56 | 51.67 | 8,904 | +0.12(+0.24%) |
Nov 03, 2009 | 49.82 | 52.90 | 48.71 | 51.54 | 11,452 | +2.83(+5.81%) |
Nov 02, 2009 | 51.91 | 51.91 | 46.99 | 48.71 | 17,892 | -1.60(-3.18%) |
Oct 30, 2009 | 53.63 | 54.13 | 49.94 | 50.31 | 12,855 | -1.72(-3.31%) |
Oct 29, 2009 | 51.17 | 52.65 | 50.44 | 52.03 | 11,394 | +2.83(+5.75%) |
Oct 28, 2009 | 53.26 | 53.88 | 48.71 | 49.21 | 29,678 | -3.94(-7.41%) |
Oct 27, 2009 | 54.99 | 56.09 | 53.14 | 53.14 | 10,648 | -1.11(-2.04%) |
Oct 26, 2009 | 54.86 | 57.69 | 54.13 | 54.25 | 21,033 | -0.74(-1.34%) |
Oct 23, 2009 | 57.33 | 58.43 | 54.99 | 54.99 | 27,875 | -3.57(-6.09%) |
Oct 22, 2009 | 60.52 | 60.77 | 56.46 | 58.55 | 14,651 | -1.11(-1.86%) |
Oct 21, 2009 | 61.14 | 61.14 | 59.42 | 59.66 | 11,536 | -0.98(-1.62%) |
Oct 20, 2009 | 60.15 | 61.14 | 60.15 | 60.65 | 13,935 | -0.37(-0.60%) |
Oct 19, 2009 | 62.24 | 62.24 | 60.15 | 61.01 | 19,743 | -1.11(-1.78%) |
Oct 16, 2009 | 61.51 | 62.12 | 59.36 | 62.12 | 21,417 | +0.12(+0.20%) |
Oct 15, 2009 | 61.57 | 62.37 | 61.01 | 62.00 | 9,426 | -0.01(-0.02%) |
Oct 14, 2009 | 63.84 | 63.84 | 61.51 | 62.01 | 11,152 | +0.75(+1.22%) |
Oct 13, 2009 | 62.98 | 63.48 | 60.28 | 61.26 | 10,370 | -1.11(-1.78%) |
Oct 12, 2009 | 62.24 | 63.48 | 61.01 | 62.37 | 10,540 | +0.98(+1.60%) |
Oct 09, 2009 | 63.23 | 63.23 | 60.15 | 61.39 | 13,734 | -1.60(-2.54%) |
Oct 08, 2009 | 62.74 | 64.58 | 62.12 | 62.98 | 16,001 | +1.85(+3.02%) |
Oct 07, 2009 | 62.12 | 63.23 | 60.89 | 61.14 | 11,868 | -0.12(-0.20%) |
Oct 06, 2009 | 61.26 | 63.84 | 59.91 | 61.26 | 15,181 | +1.48(+2.47%) |
Oct 05, 2009 | 59.91 | 61.26 | 58.19 | 59.78 | 10,838 | +1.97(+3.40%) |
Oct 02, 2009 | 57.20 | 60.03 | 53.26 | 57.82 | 20,330 | +0.37(+0.64%) |
Oct 01, 2009 | 62.61 | 63.11 | 57.20 | 57.45 | 22,882 | -4.55(-7.34%) |
Sep 30, 2009 | 59.78 | 64.95 | 59.66 | 62.00 | 38,045 | +2.34(+3.92%) |
Sep 29, 2009 | 57.08 | 60.03 | 56.83 | 59.66 | 30,616 | +2.58(+4.53%) |
Sep 28, 2009 | 57.20 | 60.89 | 56.83 | 57.08 | 43,501 | +1.72(+3.11%) |
Sep 25, 2009 | 56.59 | 56.59 | 53.51 | 55.36 | 40,284 | -1.97(-3.43%) |
Sep 24, 2009 | 60.89 | 61.75 | 56.59 | 57.32 | 53,192 | -5.04(-8.09%) |
Sep 23, 2009 | 61.88 | 66.43 | 60.28 | 62.37 | 81,761 | -5.41(-7.99%) |
Sep 22, 2009 | 66.92 | 70.98 | 66.42 | 67.78 | 67,122 | +0.86(+1.29%) |
Sep 21, 2009 | 73.07 | 73.19 | 66.06 | 66.92 | 53,085 | -6.27(-8.57%) |
Sep 18, 2009 | 77.74 | 78.11 | 69.50 | 73.19 | 81,076 | -2.46(-3.25%) |
Sep 17, 2009 | 70.12 | 85.99 | 70.12 | 75.65 | 232,795 | +15.01(+24.75%) |
Sep 16, 2009 | 54.50 | 76.15 | 53.51 | 60.64 | 243,876 | +7.50(+14.12%) |
Sep 15, 2009 | 48.22 | 53.14 | 48.22 | 53.14 | 33,792 | +4.92(+10.20%) |
Sep 14, 2009 | 45.76 | 48.22 | 45.64 | 48.22 | 22,669 | +2.83(+6.23%) |
Sep 11, 2009 | 46.62 | 47.73 | 45.27 | 45.39 | 19,141 | -0.86(-1.86%) |
Sep 10, 2009 | 47.73 | 47.98 | 46.25 | 46.25 | 8,230 | -0.25(-0.53%) |
Sep 09, 2009 | 45.52 | 47.11 | 45.52 | 46.50 | 19,323 | +0.86(+1.89%) |
Sep 08, 2009 | 46.75 | 46.75 | 45.27 | 45.64 | 7,375 | +0.49(+1.09%) |
Sep 04, 2009 | 46.25 | 46.50 | 44.53 | 45.15 | 4,926 | -1.48(-3.17%) |
Sep 03, 2009 | 46.13 | 46.62 | 43.92 | 46.62 | 10,200 | +2.95(+6.76%) |
Sep 02, 2009 | 44.41 | 45.76 | 43.67 | 43.67 | 9,288 | -0.62(-1.39%) |
Sep 01, 2009 | 46.13 | 46.13 | 44.16 | 44.28 | 12,462 | -1.85(-4.00%) |
Aug 31, 2009 | 45.52 | 47.73 | 44.28 | 46.13 | 10,684 | +0.49(+1.08%) |
Aug 28, 2009 | 48.47 | 48.59 | 44.65 | 45.64 | 20,188 | -1.11(-2.37%) |
Aug 27, 2009 | 45.76 | 47.85 | 43.79 | 46.75 | 22,673 | +1.48(+3.26%) |
Aug 26, 2009 | 45.52 | 45.96 | 44.41 | 45.27 | 6,702 | -0.25(-0.54%) |
Aug 25, 2009 | 47.24 | 47.85 | 44.04 | 45.52 | 19,391 | -0.86(-1.86%) |
Aug 24, 2009 | 46.87 | 48.22 | 45.76 | 46.38 | 20,535 | +0.49(+1.07%) |
Aug 21, 2009 | 45.64 | 46.38 | 44.53 | 45.88 | 19,612 | +2.21(+5.07%) |
Aug 20, 2009 | 43.55 | 44.65 | 43.05 | 43.67 | 7,144 | +1.11(+2.60%) |
Aug 19, 2009 | 41.21 | 43.05 | 40.84 | 42.56 | 14,187 | +0.49(+1.17%) |
Aug 18, 2009 | 41.58 | 42.93 | 40.96 | 42.07 | 9,585 | +1.47(+3.63%) |
Aug 17, 2009 | 41.58 | 42.44 | 39.98 | 40.60 | 19,860 | -2.70(-6.24%) |
Aug 14, 2009 | 44.65 | 45.02 | 43.05 | 43.30 | 16,243 | -1.35(-3.03%) |
Aug 13, 2009 | 46.13 | 46.13 | 43.67 | 44.65 | 15,811 | +0.00(+0.00%) |
Aug 12, 2009 | 44.41 | 45.88 | 43.42 | 44.65 | 17,247 | +0.37(+0.83%) |
Aug 11, 2009 | 46.38 | 46.38 | 44.28 | 44.28 | 18,343 | -1.85(-4.00%) |
Aug 10, 2009 | 46.62 | 46.62 | 44.65 | 46.13 | 10,400 | -0.62(-1.32%) |
Aug 07, 2009 | 44.90 | 46.75 | 44.53 | 46.75 | 14,370 | +1.21(+2.65%) |
Aug 06, 2009 | 47.85 | 48.22 | 44.90 | 45.54 | 18,918 | -1.70(-3.59%) |
Aug 05, 2009 | 48.71 | 48.71 | 46.75 | 47.24 | 12,244 | -1.11(-2.29%) |
Aug 04, 2009 | 47.98 | 49.21 | 46.75 | 48.34 | 16,579 | +0.98(+2.08%) |
Aug 03, 2009 | 48.10 | 48.10 | 46.75 | 47.36 | 18,366 | +0.37(+0.79%) |
Jul 31, 2009 | 46.75 | 48.59 | 46.01 | 46.99 | 11,006 | +0.24(+0.52%) |
Jul 30, 2009 | 47.48 | 48.71 | 46.62 | 46.75 | 14,872 | +1.11(+2.43%) |
Jul 29, 2009 | 49.82 | 50.31 | 44.53 | 45.64 | 27,208 | -3.81(-7.71%) |
Jul 28, 2009 | 52.65 | 54.00 | 47.48 | 49.45 | 42,156 | -0.49(-0.99%) |
Jul 27, 2009 | 49.57 | 50.44 | 48.59 | 49.94 | 33,758 | +4.06(+8.85%) |
Jul 24, 2009 | 44.53 | 47.36 | 43.92 | 45.88 | 58 | +1.35(+3.04%) |
Jul 23, 2009 | 41.46 | 46.75 | 41.46 | 44.53 | 26,026 | +3.08(+7.42%) |
Jul 22, 2009 | 39.73 | 41.46 | 38.87 | 41.46 | 12,520 | +1.97(+4.98%) |
Jul 21, 2009 | 40.35 | 41.21 | 39.24 | 39.49 | 7,419 | -0.21(-0.53%) |
Jul 20, 2009 | 39.98 | 40.10 | 39.24 | 39.70 | 11,653 | +0.95(+2.44%) |
Jul 17, 2009 | 39.98 | 40.47 | 38.26 | 38.75 | 13,384 | -1.60(-3.96%) |
Jul 16, 2009 | 39.98 | 40.35 | 38.75 | 40.35 | 8,429 | +0.74(+1.86%) |
Jul 15, 2009 | 39.49 | 40.84 | 38.75 | 39.61 | 16,009 | +1.60(+4.21%) |
Jul 14, 2009 | 36.29 | 38.38 | 35.67 | 38.01 | 14,584 | +1.72(+4.75%) |
Jul 13, 2009 | 34.57 | 36.29 | 34.57 | 36.29 | 9,709 | -0.12(-0.34%) |
Jul 10, 2009 | 36.29 | 36.41 | 33.46 | 36.41 | 15,631 | +0.37(+1.02%) |
Jul 09, 2009 | 37.52 | 37.52 | 35.67 | 36.04 | 8,175 | -0.25(-0.68%) |
Jul 08, 2009 | 38.01 | 38.13 | 35.92 | 36.29 | 15,390 | -1.85(-4.84%) |
Jul 07, 2009 | 38.63 | 38.63 | 36.90 | 38.13 | 12,803 | +0.49(+1.31%) |
Jul 06, 2009 | 39.36 | 39.37 | 37.27 | 37.64 | 12,417 | -1.60(-4.08%) |
Jul 02, 2009 | 41.58 | 41.58 | 39.00 | 39.24 | 18,889 | +0.25(+0.63%) |
Jul 01, 2009 | 39.49 | 41.09 | 39.00 | 39.00 | 6,201 | -0.86(-2.16%) |
Jun 30, 2009 | 41.46 | 41.46 | 39.12 | 39.86 | 9,736 | -0.98(-2.41%) |
Jun 29, 2009 | 41.95 | 42.19 | 40.59 | 40.84 | 5,853 | -0.12(-0.30%) |
Jun 26, 2009 | 41.58 | 43.18 | 40.47 | 40.96 | 11,708 | -0.25(-0.60%) |
Jun 25, 2009 | 40.09 | 41.21 | 39.73 | 41.21 | 16,831 | +0.49(+1.21%) |
Jun 24, 2009 | 37.64 | 43.30 | 37.03 | 40.72 | 28,602 | +3.94(+10.70%) |
Jun 23, 2009 | 37.89 | 38.75 | 35.80 | 36.78 | 30,238 | -1.11(-2.92%) |
Jun 22, 2009 | 41.21 | 41.21 | 37.64 | 37.89 | 28,212 | -3.69(-8.88%) |
Jun 19, 2009 | 43.30 | 44.65 | 41.09 | 41.58 | 13,287 | -0.49(-1.17%) |
Jun 18, 2009 | 43.05 | 44.53 | 41.82 | 42.07 | 10,716 | -0.49(-1.16%) |
Jun 17, 2009 | 44.28 | 44.78 | 40.72 | 42.56 | 22,369 | -2.09(-4.68%) |
Jun 16, 2009 | 46.87 | 48.10 | 44.28 | 44.65 | 18,296 | -2.58(-5.47%) |
Jun 15, 2009 | 48.71 | 48.96 | 46.87 | 47.24 | 15,814 | -1.60(-3.27%) |
Jun 12, 2009 | 48.22 | 49.45 | 48.22 | 48.84 | 12,600 | +0.25(+0.51%) |
Jun 11, 2009 | 48.71 | 49.45 | 47.73 | 48.59 | 17,769 | +1.23(+2.60%) |
Jun 10, 2009 | 48.22 | 48.84 | 46.87 | 47.36 | 16,827 | +0.74(+1.58%) |
Jun 09, 2009 | 46.50 | 47.85 | 46.13 | 46.62 | 17,215 | +0.25(+0.53%) |
Jun 08, 2009 | 47.11 | 47.61 | 46.25 | 46.38 | 19,578 | -1.47(-3.08%) |
Jun 05, 2009 | 48.59 | 49.33 | 46.75 | 47.85 | 24,238 | -0.12(-0.26%) |
Jun 04, 2009 | 49.70 | 51.05 | 46.99 | 47.98 | 27,269 | -0.48(-1.00%) |
Jun 03, 2009 | 51.54 | 51.67 | 47.98 | 48.46 | 28,583 | -2.96(-5.76%) |
Jun 02, 2009 | 51.79 | 52.87 | 50.68 | 51.42 | 26,878 | -1.11(-2.11%) |
Jun 01, 2009 | 52.90 | 54.50 | 51.67 | 52.53 | 34,899 | +1.85(+3.64%) |
May 29, 2009 | 51.05 | 51.54 | 50.41 | 50.68 | 11,379 | +0.25(+0.49%) |
May 28, 2009 | 51.91 | 52.28 | 48.96 | 50.44 | 11,526 | +0.12(+0.25%) |
May 27, 2009 | 50.44 | 53.63 | 50.19 | 50.31 | 11,100 | -0.00(-0.00%) |
May 26, 2009 | 49.21 | 50.68 | 49.21 | 50.31 | 10,855 | +0.12(+0.25%) |
May 22, 2009 | 51.67 | 51.67 | 49.70 | 50.19 | 8,887 | -1.11(-2.16%) |
May 21, 2009 | 51.67 | 52.16 | 49.58 | 51.30 | 11,884 | -2.09(-3.91%) |
May 20, 2009 | 53.51 | 55.97 | 52.53 | 53.39 | 21,548 | +1.60(+3.09%) |
May 19, 2009 | 48.71 | 52.77 | 48.71 | 51.79 | 20,576 | +3.32(+6.85%) |
May 18, 2009 | 46.99 | 48.71 | 46.62 | 48.47 | 13,078 | +2.58(+5.63%) |
May 15, 2009 | 46.75 | 50.56 | 45.15 | 45.88 | 24,641 | -0.86(-1.84%) |
May 14, 2009 | 46.50 | 48.34 | 43.92 | 46.75 | 20,640 | +1.60(+3.54%) |
May 13, 2009 | 48.59 | 50.93 | 44.90 | 45.15 | 33,442 | -5.90(-11.57%) |
May 12, 2009 | 53.39 | 54.13 | 49.33 | 51.05 | 24,891 | -3.08(-5.68%) |
May 11, 2009 | 56.09 | 56.34 | 53.51 | 54.13 | 16,591 | -3.20(-5.58%) |
May 08, 2009 | 58.43 | 59.66 | 55.23 | 57.32 | 13,885 | +0.12(+0.22%) |
May 07, 2009 | 59.05 | 59.05 | 54.25 | 57.20 | 29,822 | +1.11(+1.97%) |
May 06, 2009 | 54.74 | 58.18 | 53.26 | 56.09 | 31,083 | +3.44(+6.54%) |
May 05, 2009 | 55.85 | 57.08 | 52.28 | 52.65 | 34,947 | -1.48(-2.73%) |
May 04, 2009 | 53.88 | 54.86 | 52.28 | 54.13 | 34,592 | +4.06(+8.11%) |