Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 58.00 | 58.03 | 57.50 | 57.80 | 1,079 | -0.05(-0.09%) |
Apr 29, 2010 | 56.95 | 58.70 | 56.95 | 57.85 | 605 | +0.87(+1.53%) |
Apr 28, 2010 | 56.50 | 57.09 | 56.00 | 56.98 | 1,033 | +0.48(+0.85%) |
Apr 27, 2010 | 55.85 | 56.50 | 55.85 | 56.50 | 1,432 | -0.65(-1.14%) |
Apr 26, 2010 | 56.05 | 58.05 | 56.00 | 57.15 | 1,514 | +0.59(+1.04%) |
Apr 23, 2010 | 55.51 | 56.56 | 55.51 | 56.56 | 442 | -0.14(-0.25%) |
Apr 22, 2010 | 55.58 | 57.35 | 55.55 | 56.70 | 530 | +0.98(+1.75%) |
Apr 21, 2010 | 56.50 | 56.50 | 55.50 | 55.73 | 1,232 | -0.73(-1.28%) |
Apr 20, 2010 | 55.48 | 57.25 | 55.48 | 56.45 | 2,835 | +0.70(+1.26%) |
Apr 19, 2010 | 56.00 | 56.19 | 55.05 | 55.75 | 831 | -0.80(-1.41%) |
Apr 16, 2010 | 57.55 | 57.95 | 55.75 | 56.55 | 2,383 | -1.20(-2.08%) |
Apr 15, 2010 | 58.70 | 58.70 | 57.75 | 57.75 | 1,681 | -0.75(-1.28%) |
Apr 14, 2010 | 59.85 | 60.40 | 57.90 | 58.50 | 3,815 | -0.95(-1.60%) |
Apr 13, 2010 | 59.90 | 60.05 | 59.45 | 59.45 | 1,680 | -1.50(-2.46%) |
Apr 12, 2010 | 60.20 | 62.25 | 60.00 | 60.95 | 4,496 | +0.10(+0.16%) |
Apr 09, 2010 | 60.50 | 61.00 | 60.40 | 60.85 | 1,213 | +0.35(+0.58%) |
Apr 08, 2010 | 61.80 | 61.80 | 60.50 | 60.50 | 960 | -1.29(-2.09%) |
Apr 07, 2010 | 60.90 | 63.30 | 60.40 | 61.79 | 6,504 | +1.30(+2.14%) |
Apr 06, 2010 | 60.30 | 60.49 | 60.03 | 60.49 | 380 | -0.11(-0.17%) |
Apr 05, 2010 | 59.35 | 60.98 | 59.20 | 60.60 | 830 | +1.40(+2.36%) |
Apr 01, 2010 | 60.60 | 59.20 | 59.20 | 59.20 | 540 | -1.47(-2.43%) |
Mar 31, 2010 | 60.35 | 61.05 | 60.35 | 60.67 | 197 | -0.53(-0.86%) |
Mar 30, 2010 | 59.75 | 61.20 | 59.50 | 61.20 | 1,352 | +1.10(+1.83%) |
Mar 29, 2010 | 61.50 | 61.50 | 59.75 | 60.10 | 1,170 | +0.45(+0.75%) |
Mar 26, 2010 | 60.20 | 60.94 | 59.50 | 59.65 | 1,554 | -0.60(-1.00%) |
Mar 25, 2010 | 60.95 | 60.95 | 60.20 | 60.25 | 660 | -1.25(-2.03%) |
Mar 24, 2010 | 60.45 | 61.50 | 60.25 | 61.50 | 831 | +1.55(+2.59%) |
Mar 23, 2010 | 60.60 | 60.86 | 59.95 | 59.95 | 1,824 | +0.40(+0.67%) |
Mar 22, 2010 | 59.50 | 61.10 | 59.50 | 59.55 | 1,403 | -0.65(-1.08%) |
Mar 19, 2010 | 61.00 | 61.00 | 59.75 | 60.20 | 767 | -0.60(-0.99%) |
Mar 18, 2010 | 60.35 | 61.00 | 60.35 | 60.80 | 1,282 | +0.45(+0.75%) |
Mar 17, 2010 | 59.85 | 61.06 | 59.76 | 60.35 | 1,584 | +0.80(+1.34%) |
Mar 16, 2010 | 59.50 | 60.74 | 59.50 | 59.55 | 859 | -0.05(-0.08%) |
Mar 15, 2010 | 60.05 | 60.05 | 59.00 | 59.60 | 2,158 | -0.40(-0.67%) |
Mar 12, 2010 | 60.60 | 61.00 | 60.00 | 60.00 | 691 | -0.60(-0.99%) |
Mar 11, 2010 | 60.05 | 61.75 | 60.00 | 60.60 | 3,572 | +0.45(+0.75%) |
Mar 10, 2010 | 61.05 | 62.20 | 60.15 | 60.15 | 3,052 | -1.60(-2.59%) |
Mar 09, 2010 | 61.61 | 63.24 | 61.10 | 61.75 | 3,743 | -0.15(-0.24%) |
Mar 08, 2010 | 65.50 | 67.10 | 61.90 | 61.90 | 5,539 | -3.40(-5.21%) |
Mar 05, 2010 | 60.00 | 66.40 | 60.00 | 65.30 | 9,910 | +5.30(+8.83%) |
Mar 04, 2010 | 60.95 | 60.95 | 60.00 | 60.00 | 779 | -1.00(-1.64%) |
Mar 03, 2010 | 60.45 | 61.25 | 60.36 | 61.00 | 610 | +1.05(+1.75%) |
Mar 02, 2010 | 61.70 | 61.70 | 59.95 | 59.95 | 428 | -0.90(-1.48%) |
Mar 01, 2010 | 61.40 | 61.65 | 60.00 | 60.85 | 1,092 | +0.30(+0.50%) |
Feb 26, 2010 | 61.50 | 61.50 | 60.55 | 60.55 | 280 | +0.25(+0.41%) |
Feb 25, 2010 | 60.00 | 61.50 | 59.45 | 60.30 | 2,202 | -0.40(-0.66%) |
Feb 24, 2010 | 60.00 | 61.65 | 60.00 | 60.70 | 1,924 | +0.80(+1.34%) |
Feb 23, 2010 | 60.00 | 60.00 | 58.90 | 59.90 | 1,071 | -0.34(-0.56%) |
Feb 22, 2010 | 59.45 | 60.94 | 59.39 | 60.24 | 2,846 | +1.24(+2.09%) |
Feb 19, 2010 | 58.75 | 60.00 | 58.70 | 59.00 | 1,620 | -0.90(-1.50%) |
Feb 18, 2010 | 59.30 | 59.90 | 58.25 | 59.90 | 1,340 | +0.00(+0.00%) |
Feb 17, 2010 | 61.25 | 61.25 | 59.90 | 59.90 | 2,173 | -1.35(-2.20%) |
Feb 16, 2010 | 61.35 | 61.40 | 60.20 | 61.25 | 565 | +1.40(+2.34%) |
Feb 12, 2010 | 57.30 | 59.85 | 59.85 | 59.85 | 3,260 | +1.40(+2.40%) |
Feb 11, 2010 | 58.75 | 58.85 | 58.05 | 58.45 | 1,138 | +0.80(+1.39%) |
Feb 10, 2010 | 55.65 | 58.40 | 54.75 | 57.65 | 2,323 | +3.00(+5.49%) |
Feb 09, 2010 | 55.10 | 55.80 | 54.65 | 54.65 | 1,056 | +0.10(+0.18%) |
Feb 08, 2010 | 54.80 | 54.94 | 53.10 | 54.55 | 5,779 | -1.20(-2.15%) |
Feb 05, 2010 | 55.35 | 56.00 | 54.75 | 55.75 | 1,908 | +0.40(+0.72%) |
Feb 04, 2010 | 57.55 | 58.00 | 55.35 | 55.35 | 3,121 | -2.95(-5.06%) |
Feb 03, 2010 | 58.60 | 58.60 | 58.05 | 58.30 | 100 | -0.70(-1.19%) |
Feb 02, 2010 | 58.25 | 59.85 | 57.05 | 59.00 | 1,395 | -0.05(-0.08%) |
Feb 01, 2010 | 60.00 | 60.00 | 56.50 | 59.05 | 6,087 | -0.95(-1.58%) |
Jan 29, 2010 | 63.48 | 63.58 | 60.00 | 60.00 | 2,639 | -1.80(-2.91%) |
Jan 28, 2010 | 62.30 | 63.80 | 60.90 | 61.80 | 2,620 | -0.90(-1.44%) |
Jan 27, 2010 | 60.35 | 64.64 | 60.35 | 62.70 | 2,032 | +1.36(+2.21%) |
Jan 26, 2010 | 58.45 | 63.65 | 56.65 | 61.34 | 8,959 | +1.45(+2.41%) |
Jan 25, 2010 | 61.00 | 63.15 | 59.90 | 59.90 | 8,297 | +0.15(+0.25%) |
Jan 22, 2010 | 56.55 | 62.05 | 56.55 | 59.75 | 12,382 | +2.15(+3.73%) |
Jan 21, 2010 | 60.30 | 61.00 | 57.50 | 57.60 | 11,318 | -3.40(-5.57%) |
Jan 20, 2010 | 65.95 | 65.95 | 59.25 | 61.00 | 22,233 | -4.55(-6.94%) |
Jan 19, 2010 | 68.50 | 69.24 | 64.85 | 65.55 | 8,999 | -3.95(-5.68%) |
Jan 15, 2010 | 72.00 | 69.50 | 69.50 | 69.50 | 5,060 | -3.22(-4.43%) |
Jan 14, 2010 | 70.55 | 74.10 | 70.45 | 72.72 | 6,518 | +2.27(+3.22%) |
Jan 13, 2010 | 69.85 | 71.50 | 68.25 | 70.45 | 5,710 | +1.70(+2.47%) |
Jan 12, 2010 | 74.10 | 74.10 | 67.50 | 68.75 | 20,188 | -5.90(-7.90%) |
Jan 11, 2010 | 65.30 | 74.90 | 65.30 | 74.65 | 29,966 | +9.35(+14.32%) |
Jan 08, 2010 | 64.75 | 66.25 | 64.55 | 65.30 | 4,195 | +0.80(+1.24%) |
Jan 07, 2010 | 65.00 | 65.94 | 64.50 | 64.50 | 3,867 | -0.50(-0.77%) |
Jan 06, 2010 | 66.00 | 66.50 | 65.00 | 65.00 | 7,713 | -0.45(-0.69%) |
Jan 05, 2010 | 59.90 | 66.50 | 59.60 | 65.45 | 27,002 | +5.89(+9.88%) |
Jan 04, 2010 | 59.75 | 59.90 | 59.50 | 59.56 | 2,101 | +0.56(+0.96%) |
Dec 31, 2009 | 59.35 | 59.00 | 59.00 | 59.00 | 2,700 | -0.20(-0.34%) |
Dec 30, 2009 | 59.30 | 59.65 | 58.40 | 59.20 | 5,969 | +0.60(+1.02%) |
Dec 29, 2009 | 59.55 | 59.55 | 58.45 | 58.60 | 4,361 | +0.15(+0.26%) |
Dec 28, 2009 | 57.55 | 59.65 | 57.55 | 58.45 | 3,426 | +0.70(+1.21%) |
Dec 24, 2009 | 57.50 | 59.35 | 57.50 | 57.75 | 674 | -0.75(-1.28%) |
Dec 23, 2009 | 59.25 | 59.50 | 58.50 | 58.50 | 4,141 | -0.10(-0.17%) |
Dec 22, 2009 | 57.25 | 59.00 | 56.90 | 58.60 | 4,182 | +0.75(+1.30%) |
Dec 21, 2009 | 56.40 | 57.85 | 56.00 | 57.85 | 7,014 | +2.30(+4.14%) |
Dec 18, 2009 | 56.50 | 56.50 | 55.20 | 55.55 | 1,952 | -1.30(-2.29%) |
Dec 17, 2009 | 55.92 | 57.25 | 55.15 | 56.85 | 4,947 | +1.15(+2.07%) |
Dec 16, 2009 | 55.70 | 56.74 | 54.98 | 55.70 | 2,393 | +1.30(+2.39%) |
Dec 15, 2009 | 57.35 | 57.35 | 54.40 | 54.40 | 3,124 | -2.60(-4.56%) |
Dec 14, 2009 | 56.60 | 57.50 | 53.50 | 57.00 | 7,576 | +3.45(+6.44%) |
Dec 11, 2009 | 54.30 | 54.80 | 53.55 | 53.55 | 704 | -0.65(-1.20%) |
Dec 10, 2009 | 54.05 | 55.00 | 53.30 | 54.20 | 1,281 | +0.30(+0.56%) |
Dec 09, 2009 | 53.05 | 55.00 | 53.05 | 53.90 | 1,205 | -1.09(-1.99%) |
Dec 08, 2009 | 56.00 | 56.00 | 53.20 | 54.99 | 786 | -1.01(-1.80%) |
Dec 07, 2009 | 56.40 | 56.40 | 53.45 | 56.00 | 1,401 | -0.70(-1.23%) |
Dec 04, 2009 | 54.25 | 57.74 | 52.50 | 56.70 | 7,200 | +0.30(+0.53%) |
Dec 03, 2009 | 56.65 | 59.75 | 55.30 | 56.40 | 9,821 | -0.15(-0.27%) |
Dec 02, 2009 | 52.50 | 57.00 | 52.05 | 56.55 | 13,807 | +4.05(+7.71%) |
Dec 01, 2009 | 51.65 | 52.50 | 51.50 | 52.50 | 2,662 | +1.50(+2.94%) |
Nov 30, 2009 | 52.05 | 52.15 | 50.10 | 51.00 | 7,009 | -1.20(-2.30%) |
Nov 27, 2009 | 52.25 | 52.50 | 52.10 | 52.20 | 1,592 | -0.30(-0.57%) |
Nov 25, 2009 | 52.50 | 52.50 | 52.10 | 52.50 | 657 | -0.05(-0.10%) |
Nov 24, 2009 | 52.25 | 53.05 | 52.05 | 52.55 | 1,486 | +0.30(+0.57%) |
Nov 23, 2009 | 54.20 | 54.20 | 52.17 | 52.25 | 1,599 | -0.05(-0.10%) |
Nov 20, 2009 | 52.05 | 52.69 | 52.05 | 52.30 | 659 | +0.05(+0.10%) |
Nov 19, 2009 | 52.35 | 52.60 | 52.25 | 52.25 | 836 | -0.35(-0.67%) |
Nov 18, 2009 | 52.50 | 53.80 | 52.00 | 52.60 | 3,624 | +0.10(+0.19%) |
Nov 17, 2009 | 52.50 | 54.55 | 52.15 | 52.50 | 4,052 | -0.65(-1.22%) |
Nov 16, 2009 | 52.50 | 53.50 | 52.02 | 53.15 | 1,780 | +0.85(+1.63%) |
Nov 13, 2009 | 54.35 | 54.85 | 51.80 | 52.30 | 5,403 | -2.05(-3.77%) |
Nov 12, 2009 | 53.85 | 55.14 | 53.75 | 54.35 | 533 | +0.05(+0.09%) |
Nov 11, 2009 | 54.05 | 54.95 | 53.00 | 54.30 | 3,750 | +0.85(+1.59%) |
Nov 10, 2009 | 53.95 | 55.24 | 53.10 | 53.45 | 2,271 | -1.60(-2.91%) |
Nov 09, 2009 | 53.60 | 56.25 | 51.85 | 55.05 | 3,995 | -0.45(-0.81%) |
Nov 06, 2009 | 55.95 | 55.95 | 54.80 | 55.50 | 2,438 | +0.50(+0.91%) |
Nov 05, 2009 | 53.60 | 56.08 | 53.36 | 55.00 | 2,422 | +0.96(+1.77%) |
Nov 04, 2009 | 54.25 | 55.00 | 53.75 | 54.04 | 844 | -1.06(-1.93%) |
Nov 03, 2009 | 53.18 | 55.15 | 51.91 | 55.11 | 2,951 | +3.46(+6.70%) |
Nov 02, 2009 | 53.30 | 53.30 | 51.50 | 51.65 | 1,855 | -1.77(-3.32%) |
Oct 30, 2009 | 55.00 | 55.00 | 52.15 | 53.42 | 1,486 | -1.07(-1.95%) |
Oct 29, 2009 | 53.60 | 55.80 | 52.25 | 54.49 | 2,940 | +2.79(+5.40%) |
Oct 28, 2009 | 55.00 | 55.01 | 51.50 | 51.70 | 7,190 | -3.30(-6.00%) |
Oct 27, 2009 | 56.25 | 57.00 | 55.00 | 55.00 | 1,672 | -1.25(-2.22%) |
Oct 26, 2009 | 60.25 | 61.00 | 55.55 | 56.25 | 4,449 | -3.80(-6.33%) |
Oct 23, 2009 | 60.10 | 62.00 | 60.00 | 60.05 | 10,359 | +0.10(+0.17%) |
Oct 22, 2009 | 60.80 | 61.45 | 58.49 | 59.95 | 5,683 | +1.15(+1.96%) |
Oct 21, 2009 | 56.40 | 63.45 | 56.40 | 58.80 | 32,891 | +2.95(+5.28%) |
Oct 20, 2009 | 56.20 | 57.40 | 54.70 | 55.85 | 6,385 | +0.49(+0.89%) |
Oct 19, 2009 | 53.50 | 55.70 | 53.50 | 55.36 | 1,580 | +1.81(+3.38%) |
Oct 16, 2009 | 54.35 | 54.44 | 53.06 | 53.55 | 1,115 | +0.40(+0.75%) |
Oct 15, 2009 | 53.00 | 54.54 | 52.55 | 53.15 | 1,962 | -1.44(-2.64%) |
Oct 14, 2009 | 57.10 | 57.10 | 53.90 | 54.59 | 3,322 | -0.21(-0.38%) |
Oct 13, 2009 | 55.00 | 55.60 | 53.00 | 54.80 | 2,571 | +0.17(+0.31%) |
Oct 12, 2009 | 54.45 | 55.32 | 52.50 | 54.63 | 3,951 | +0.18(+0.33%) |
Oct 09, 2009 | 54.70 | 54.70 | 52.50 | 54.45 | 344 | +0.28(+0.51%) |
Oct 08, 2009 | 54.45 | 55.00 | 53.80 | 54.17 | 2,946 | +0.42(+0.79%) |
Oct 07, 2009 | 55.60 | 55.60 | 53.75 | 53.75 | 1,819 | -1.40(-2.54%) |
Oct 06, 2009 | 51.05 | 57.30 | 51.05 | 55.15 | 9,776 | +4.15(+8.14%) |
Oct 05, 2009 | 50.65 | 52.40 | 50.50 | 51.00 | 1,957 | +0.55(+1.09%) |
Oct 02, 2009 | 50.00 | 50.95 | 50.00 | 50.45 | 3,701 | +0.35(+0.70%) |
Oct 01, 2009 | 53.20 | 53.30 | 50.10 | 50.10 | 4,055 | -2.25(-4.30%) |
Sep 30, 2009 | 52.00 | 54.70 | 52.00 | 52.35 | 3,720 | -0.15(-0.29%) |
Sep 29, 2009 | 56.05 | 56.05 | 51.60 | 52.50 | 3,383 | -1.25(-2.33%) |
Sep 28, 2009 | 51.80 | 55.45 | 51.60 | 53.75 | 1,773 | +0.35(+0.66%) |
Sep 25, 2009 | 55.95 | 55.95 | 52.65 | 53.40 | 2,542 | -0.05(-0.09%) |
Sep 24, 2009 | 56.95 | 56.95 | 52.73 | 53.45 | 6,512 | -4.50(-7.76%) |
Sep 23, 2009 | 59.95 | 59.95 | 57.30 | 57.95 | 3,669 | +0.90(+1.57%) |
Sep 22, 2009 | 57.00 | 58.75 | 56.75 | 57.05 | 8,522 | +0.55(+0.98%) |
Sep 21, 2009 | 55.90 | 57.30 | 55.10 | 56.50 | 2,706 | +0.40(+0.71%) |
Sep 18, 2009 | 55.10 | 56.85 | 55.10 | 56.10 | 1,708 | +0.60(+1.08%) |
Sep 17, 2009 | 56.50 | 56.95 | 55.30 | 55.50 | 1,861 | -0.50(-0.89%) |
Sep 16, 2009 | 57.30 | 57.30 | 55.25 | 56.00 | 3,521 | -0.25(-0.44%) |
Sep 15, 2009 | 55.00 | 57.20 | 53.80 | 56.25 | 4,077 | +1.25(+2.27%) |
Sep 14, 2009 | 55.00 | 55.36 | 53.30 | 55.00 | 2,135 | -0.25(-0.46%) |
Sep 11, 2009 | 57.85 | 57.95 | 55.00 | 55.26 | 5,093 | -2.45(-4.24%) |
Sep 10, 2009 | 58.20 | 58.20 | 56.25 | 57.70 | 1,803 | +1.55(+2.76%) |
Sep 09, 2009 | 57.77 | 58.00 | 54.75 | 56.15 | 5,039 | -1.80(-3.11%) |
Sep 08, 2009 | 57.75 | 58.95 | 57.20 | 57.95 | 2,798 | +0.85(+1.49%) |
Sep 04, 2009 | 58.50 | 59.20 | 57.00 | 57.10 | 3,876 | -1.40(-2.39%) |
Sep 03, 2009 | 50.45 | 58.75 | 50.45 | 58.50 | 12,103 | +8.40(+16.77%) |
Sep 02, 2009 | 51.00 | 51.00 | 50.00 | 50.10 | 2,354 | -0.90(-1.76%) |
Sep 01, 2009 | 51.90 | 52.45 | 50.05 | 51.00 | 2,228 | -1.10(-2.11%) |
Aug 31, 2009 | 51.80 | 53.70 | 51.80 | 52.10 | 2,013 | -1.55(-2.89%) |
Aug 28, 2009 | 52.50 | 54.45 | 51.75 | 53.65 | 2,042 | +0.93(+1.76%) |
Aug 27, 2009 | 52.90 | 53.85 | 52.00 | 52.72 | 5,035 | -0.78(-1.46%) |
Aug 26, 2009 | 57.00 | 57.00 | 51.85 | 53.50 | 7,611 | -3.60(-6.30%) |
Aug 25, 2009 | 55.40 | 57.53 | 55.40 | 57.10 | 1,477 | +1.80(+3.25%) |
Aug 24, 2009 | 56.50 | 59.20 | 55.25 | 55.30 | 5,352 | -3.50(-5.95%) |
Aug 21, 2009 | 60.00 | 60.00 | 58.50 | 58.80 | 2,028 | +0.85(+1.47%) |
Aug 20, 2009 | 58.95 | 59.20 | 56.80 | 57.95 | 1,515 | +1.85(+3.30%) |
Aug 19, 2009 | 56.15 | 57.65 | 55.85 | 56.10 | 1,396 | -1.80(-3.11%) |
Aug 18, 2009 | 54.25 | 59.50 | 54.25 | 57.90 | 3,859 | +4.10(+7.62%) |
Aug 17, 2009 | 57.50 | 58.00 | 53.80 | 53.80 | 4,938 | -6.48(-10.74%) |
Aug 14, 2009 | 60.60 | 60.61 | 59.60 | 60.27 | 527 | -0.33(-0.54%) |
Aug 13, 2009 | 61.25 | 61.85 | 60.60 | 60.60 | 1,361 | -1.30(-2.10%) |
Aug 12, 2009 | 60.85 | 62.50 | 59.47 | 61.90 | 2,276 | -0.05(-0.08%) |
Aug 11, 2009 | 60.85 | 62.42 | 59.17 | 61.95 | 2,229 | +2.00(+3.33%) |
Aug 10, 2009 | 58.85 | 60.60 | 58.80 | 59.95 | 3,234 | -0.10(-0.16%) |
Aug 07, 2009 | 58.95 | 61.10 | 58.95 | 60.05 | 3,428 | +0.05(+0.08%) |
Aug 06, 2009 | 64.00 | 64.00 | 59.00 | 60.00 | 8,030 | -3.70(-5.81%) |
Aug 05, 2009 | 65.00 | 65.00 | 62.80 | 63.70 | 4,361 | -0.75(-1.16%) |
Aug 04, 2009 | 64.90 | 65.63 | 64.35 | 64.45 | 5,128 | +0.10(+0.16%) |
Aug 03, 2009 | 62.00 | 65.95 | 62.00 | 64.35 | 8,360 | +2.85(+4.63%) |
Jul 31, 2009 | 61.20 | 61.60 | 59.50 | 61.50 | 7,265 | +0.95(+1.57%) |
Jul 30, 2009 | 60.00 | 61.60 | 60.00 | 60.55 | 2,259 | +0.49(+0.82%) |
Jul 29, 2009 | 60.40 | 60.95 | 60.00 | 60.06 | 1,835 | -0.49(-0.81%) |
Jul 28, 2009 | 62.40 | 62.40 | 60.15 | 60.55 | 2,596 | -0.80(-1.30%) |
Jul 27, 2009 | 61.83 | 62.35 | 60.55 | 61.35 | 2,032 | +0.95(+1.57%) |
Jul 24, 2009 | 61.85 | 61.85 | 60.15 | 60.41 | 1,783 | -0.88(-1.43%) |
Jul 23, 2009 | 61.15 | 62.50 | 60.85 | 61.28 | 3,518 | -0.37(-0.60%) |
Jul 22, 2009 | 63.95 | 63.95 | 60.10 | 61.65 | 4,825 | +1.15(+1.90%) |
Jul 21, 2009 | 64.50 | 64.50 | 60.40 | 60.50 | 3,035 | +0.00(+0.00%) |
Jul 20, 2009 | 61.25 | 63.50 | 60.05 | 60.50 | 5,958 | +0.45(+0.75%) |
Jul 17, 2009 | 57.50 | 61.90 | 56.25 | 60.05 | 9,491 | +2.81(+4.91%) |
Jul 16, 2009 | 57.40 | 57.50 | 55.65 | 57.24 | 1,500 | +0.84(+1.49%) |
Jul 15, 2009 | 56.75 | 57.25 | 56.10 | 56.40 | 3,184 | +2.40(+4.45%) |
Jul 14, 2009 | 54.70 | 54.95 | 53.05 | 54.00 | 672 | +0.90(+1.69%) |
Jul 13, 2009 | 53.78 | 55.90 | 52.90 | 53.10 | 2,170 | -1.05(-1.94%) |
Jul 10, 2009 | 55.40 | 55.40 | 53.20 | 54.15 | 835 | -1.25(-2.26%) |
Jul 09, 2009 | 59.70 | 59.70 | 51.70 | 55.40 | 2,106 | +2.65(+5.02%) |
Jul 08, 2009 | 56.73 | 57.50 | 50.40 | 52.75 | 10,646 | -3.65(-6.47%) |
Jul 07, 2009 | 58.15 | 59.25 | 56.40 | 56.40 | 6,012 | -1.10(-1.91%) |
Jul 06, 2009 | 62.45 | 62.45 | 56.60 | 57.50 | 6,498 | -4.20(-6.81%) |
Jul 02, 2009 | 62.65 | 63.10 | 61.40 | 61.70 | 1,986 | -3.10(-4.78%) |
Jul 01, 2009 | 67.10 | 67.50 | 63.70 | 64.80 | 8,676 | -2.70(-4.00%) |
Jun 30, 2009 | 68.25 | 69.75 | 59.30 | 67.50 | 29,094 | -0.75(-1.10%) |
Jun 29, 2009 | 63.90 | 70.75 | 63.90 | 68.25 | 21,495 | +4.35(+6.81%) |
Jun 26, 2009 | 62.50 | 63.90 | 61.50 | 63.90 | 2,617 | +1.45(+2.32%) |
Jun 25, 2009 | 61.50 | 62.50 | 60.80 | 62.45 | 2,896 | +1.95(+3.22%) |
Jun 24, 2009 | 62.10 | 63.40 | 60.50 | 60.50 | 1,095 | +0.15(+0.24%) |
Jun 23, 2009 | 58.95 | 61.43 | 58.95 | 60.35 | 7,481 | +1.45(+2.47%) |
Jun 22, 2009 | 62.65 | 64.50 | 58.90 | 58.90 | 6,974 | -4.10(-6.50%) |
Jun 19, 2009 | 60.30 | 63.00 | 60.30 | 63.00 | 4,340 | +3.00(+4.99%) |
Jun 18, 2009 | 61.35 | 62.28 | 60.00 | 60.00 | 3,952 | -1.35(-2.20%) |
Jun 17, 2009 | 63.20 | 66.98 | 58.50 | 61.35 | 5,908 | -3.45(-5.32%) |
Jun 16, 2009 | 67.33 | 67.73 | 62.00 | 64.80 | 10,461 | -0.95(-1.44%) |
Jun 15, 2009 | 65.00 | 68.15 | 65.00 | 65.75 | 7,421 | -1.10(-1.65%) |
Jun 12, 2009 | 69.75 | 70.93 | 65.05 | 66.85 | 9,366 | -3.95(-5.58%) |
Jun 11, 2009 | 69.75 | 73.60 | 69.75 | 70.80 | 14,692 | +0.70(+1.00%) |
Jun 10, 2009 | 76.30 | 76.35 | 66.67 | 70.10 | 37,209 | -4.05(-5.46%) |
Jun 09, 2009 | 62.30 | 77.40 | 60.05 | 74.15 | 108,247 | +12.15(+19.60%) |
Jun 08, 2009 | 55.05 | 62.45 | 52.75 | 62.00 | 20,445 | +5.95(+10.61%) |
Jun 05, 2009 | 56.03 | 59.15 | 53.40 | 56.05 | 12,398 | +2.05(+3.80%) |
Jun 04, 2009 | 55.25 | 56.93 | 52.50 | 54.00 | 7,729 | +0.60(+1.12%) |
Jun 03, 2009 | 57.45 | 57.45 | 52.42 | 53.40 | 8,745 | -2.80(-4.98%) |
Jun 02, 2009 | 58.55 | 59.23 | 55.50 | 56.20 | 3,839 | -1.10(-1.92%) |
Jun 01, 2009 | 55.95 | 59.75 | 55.80 | 57.30 | 8,845 | +3.25(+6.01%) |
May 29, 2009 | 54.90 | 55.00 | 53.40 | 54.05 | 2,141 | -0.30(-0.55%) |
May 28, 2009 | 53.80 | 54.40 | 52.50 | 54.35 | 3,003 | +0.60(+1.12%) |
May 27, 2009 | 54.67 | 55.72 | 53.41 | 53.75 | 5,141 | -0.75(-1.38%) |
May 26, 2009 | 54.45 | 54.55 | 52.75 | 54.50 | 2,706 | +0.35(+0.65%) |
May 22, 2009 | 53.35 | 55.20 | 52.00 | 54.15 | 8,980 | -0.60(-1.10%) |
May 21, 2009 | 58.00 | 59.60 | 51.65 | 54.75 | 13,327 | -5.89(-9.71%) |
May 20, 2009 | 58.08 | 61.45 | 58.00 | 60.64 | 16,179 | +4.54(+8.09%) |
May 19, 2009 | 57.95 | 58.25 | 55.60 | 56.10 | 6,670 | -1.25(-2.18%) |
May 18, 2009 | 56.50 | 57.40 | 51.67 | 57.35 | 14,935 | +6.75(+13.34%) |
May 15, 2009 | 56.78 | 57.40 | 49.25 | 50.60 | 9,460 | -4.95(-8.91%) |
May 14, 2009 | 55.00 | 57.25 | 54.45 | 55.55 | 7,699 | +0.67(+1.22%) |
May 13, 2009 | 50.45 | 55.00 | 49.50 | 54.88 | 8,008 | +2.05(+3.88%) |
May 12, 2009 | 51.30 | 53.20 | 50.55 | 52.83 | 7,135 | +2.78(+5.55%) |
May 11, 2009 | 50.00 | 51.40 | 48.80 | 50.05 | 3,866 | -1.20(-2.34%) |
May 08, 2009 | 51.10 | 53.15 | 50.40 | 51.25 | 4,374 | +1.20(+2.40%) |
May 07, 2009 | 57.40 | 57.75 | 50.00 | 50.05 | 5,926 | -4.90(-8.92%) |
May 06, 2009 | 58.00 | 58.00 | 54.65 | 54.95 | 5,984 | -0.75(-1.34%) |
May 05, 2009 | 58.40 | 58.60 | 54.50 | 55.70 | 8,092 | -2.70(-4.62%) |
May 04, 2009 | 57.45 | 58.40 | 53.00 | 58.40 | 24,547 | +6.64(+12.83%) |