Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2010 | 50.06 | 49.29 | 49.29 | 49.29 | 36,213 | -0.88(-1.76%) |
Mar 31, 2010 | 50.30 | 50.30 | 50.17 | 50.17 | 2,249 | -0.24(-0.47%) |
Mar 30, 2010 | 50.45 | 50.57 | 50.41 | 50.41 | 3,631 | -0.08(-0.16%) |
Mar 29, 2010 | 50.86 | 50.86 | 50.45 | 50.49 | 4,337 | -1.10(-2.13%) |
Mar 26, 2010 | 51.57 | 51.67 | 51.17 | 51.59 | 4,791 | +0.86(+1.70%) |
Mar 25, 2010 | 50.55 | 50.80 | 50.55 | 50.73 | 302 | +0.04(+0.08%) |
Mar 24, 2010 | 50.64 | 50.74 | 50.49 | 50.69 | 2,559 | +0.28(+0.55%) |
Mar 23, 2010 | 50.54 | 50.64 | 50.41 | 50.41 | 7,229 | -0.18(-0.35%) |
Mar 22, 2010 | 51.15 | 51.19 | 50.56 | 50.59 | 3,320 | -0.09(-0.18%) |
Mar 19, 2010 | 49.82 | 50.68 | 49.77 | 50.68 | 14,773 | +0.73(+1.45%) |
Mar 18, 2010 | 49.76 | 50.12 | 49.76 | 49.95 | 2,723 | +0.72(+1.47%) |
Mar 17, 2010 | 49.46 | 49.46 | 49.17 | 49.23 | 776 | -0.80(-1.60%) |
Mar 16, 2010 | 50.03 | 50.03 | 49.74 | 50.03 | 7,767 | -0.50(-0.98%) |
Mar 15, 2010 | 50.06 | 50.53 | 50.06 | 50.53 | 302 | +0.72(+1.45%) |
Mar 12, 2010 | 49.44 | 49.81 | 49.41 | 49.81 | 1,480 | +0.04(+0.09%) |
Mar 11, 2010 | 49.76 | 49.76 | 49.76 | 49.76 | 101 | +0.01(+0.02%) |
Mar 10, 2010 | 50.02 | 50.02 | 49.76 | 49.76 | 201 | -0.34(-0.67%) |
Mar 09, 2010 | 49.98 | 50.09 | 49.79 | 50.09 | 10,922 | +0.06(+0.12%) |
Mar 08, 2010 | 49.87 | 50.20 | 49.87 | 50.03 | 1,438 | -0.14(-0.28%) |
Mar 05, 2010 | 50.16 | 50.17 | 50.16 | 50.17 | 1,109 | -0.74(-1.46%) |
Mar 04, 2010 | 50.56 | 50.92 | 50.56 | 50.92 | 353 | +0.22(+0.43%) |
Mar 03, 2010 | 50.57 | 50.71 | 50.34 | 50.70 | 3,974 | -0.02(-0.04%) |
Mar 02, 2010 | 50.90 | 50.90 | 50.72 | 50.72 | 10,037 | -0.57(-1.11%) |
Mar 01, 2010 | 51.50 | 51.50 | 51.28 | 51.28 | 813 | -0.38(-0.74%) |
Feb 26, 2010 | 51.71 | 52.00 | 51.67 | 51.67 | 1,008 | -0.28(-0.53%) |
Feb 25, 2010 | 52.55 | 52.76 | 51.94 | 51.95 | 6,954 | -0.01(-0.02%) |
Feb 24, 2010 | 51.96 | 52.11 | 51.96 | 51.96 | 8,091 | -0.18(-0.34%) |
Feb 23, 2010 | 51.42 | 52.17 | 51.41 | 52.13 | 12,472 | +0.95(+1.86%) |
Feb 22, 2010 | 50.38 | 51.33 | 50.38 | 51.18 | 41,515 | +0.52(+1.03%) |
Feb 19, 2010 | 50.72 | 51.02 | 50.50 | 50.66 | 60,386 | +0.01(+0.02%) |
Feb 18, 2010 | 50.98 | 51.21 | 50.65 | 50.65 | 1,392 | -0.39(-0.76%) |
Feb 17, 2010 | 50.83 | 51.13 | 50.83 | 51.03 | 32,454 | +0.07(+0.14%) |
Feb 16, 2010 | 51.58 | 51.58 | 50.96 | 50.96 | 3,984 | -1.60(-3.05%) |
Feb 12, 2010 | 52.56 | 52.57 | 52.57 | 52.57 | 706 | +0.58(+1.12%) |
Feb 11, 2010 | 52.89 | 53.10 | 51.99 | 51.99 | 1,462 | -0.76(-1.44%) |
Feb 10, 2010 | 52.86 | 53.67 | 52.74 | 52.74 | 4,377 | +0.00(+0.00%) |
Feb 09, 2010 | 53.02 | 53.02 | 52.20 | 52.74 | 2,424 | -0.91(-1.69%) |
Feb 08, 2010 | 53.36 | 53.65 | 52.57 | 53.65 | 13,576 | +0.24(+0.45%) |
Feb 05, 2010 | 53.25 | 54.71 | 53.25 | 53.41 | 31,508 | +0.23(+0.42%) |
Feb 04, 2010 | 51.80 | 53.19 | 51.80 | 53.19 | 20,807 | +2.08(+4.06%) |
Feb 03, 2010 | 51.03 | 51.13 | 50.85 | 51.11 | 1,381 | -0.06(-0.13%) |
Feb 02, 2010 | 51.40 | 51.50 | 51.17 | 51.17 | 983 | -0.42(-0.81%) |
Feb 01, 2010 | 52.47 | 52.63 | 51.59 | 51.59 | 7,062 | -1.30(-2.47%) |
Jan 29, 2010 | 51.97 | 52.94 | 51.58 | 52.90 | 24,499 | +0.53(+1.00%) |
Jan 28, 2010 | 51.43 | 52.95 | 51.43 | 52.37 | 13,501 | +0.58(+1.13%) |
Jan 27, 2010 | 51.69 | 52.46 | 50.99 | 51.79 | 7,413 | +0.16(+0.31%) |
Jan 26, 2010 | 51.65 | 51.65 | 50.81 | 51.63 | 10,911 | +0.58(+1.14%) |
Jan 25, 2010 | 50.95 | 51.38 | 50.95 | 51.05 | 4,136 | -0.47(-0.92%) |
Jan 22, 2010 | 50.73 | 51.52 | 50.69 | 51.52 | 5,346 | +1.12(+2.22%) |
Jan 21, 2010 | 49.53 | 50.44 | 49.53 | 50.40 | 5,369 | +0.87(+1.76%) |
Jan 20, 2010 | 49.35 | 49.77 | 49.35 | 49.53 | 7,969 | +0.43(+0.87%) |
Jan 19, 2010 | 49.25 | 49.29 | 48.58 | 49.10 | 3,429 | -0.04(-0.08%) |
Jan 15, 2010 | 49.09 | 49.14 | 49.14 | 49.14 | 8,675 | +0.25(+0.51%) |
Jan 14, 2010 | 48.72 | 48.94 | 48.69 | 48.89 | 6,758 | +0.09(+0.18%) |
Jan 13, 2010 | 49.05 | 49.61 | 48.80 | 48.80 | 5,396 | -0.25(-0.50%) |
Jan 12, 2010 | 48.93 | 49.84 | 48.85 | 49.05 | 1,576 | +0.72(+1.49%) |
Jan 11, 2010 | 47.98 | 48.47 | 47.92 | 48.33 | 2,975 | -0.01(-0.03%) |
Jan 08, 2010 | 48.78 | 48.78 | 48.34 | 48.34 | 1,311 | -0.40(-0.81%) |
Jan 07, 2010 | 48.73 | 48.93 | 48.60 | 48.74 | 4,511 | -0.29(-0.58%) |
Jan 06, 2010 | 49.11 | 49.11 | 49.02 | 49.02 | 374 | -0.15(-0.30%) |
Jan 05, 2010 | 49.24 | 49.24 | 49.17 | 49.17 | 403 | -0.36(-0.72%) |
Jan 04, 2010 | 49.89 | 49.89 | 49.49 | 49.53 | 3,379 | -1.16(-2.28%) |
Dec 31, 2009 | 50.39 | 50.68 | 50.68 | 50.68 | 806 | +0.16(+0.31%) |
Dec 30, 2009 | 50.59 | 50.72 | 50.53 | 50.53 | 2,946 | +0.14(+0.28%) |
Dec 29, 2009 | 50.03 | 50.43 | 50.03 | 50.39 | 1,109 | +0.40(+0.81%) |
Dec 28, 2009 | 49.92 | 49.98 | 49.92 | 49.98 | 2,420 | -0.37(-0.73%) |
Dec 24, 2009 | 50.40 | 50.40 | 50.35 | 50.35 | 605 | -0.23(-0.45%) |
Dec 23, 2009 | 50.82 | 50.82 | 50.58 | 50.58 | 5,333 | -0.31(-0.60%) |
Dec 22, 2009 | 50.70 | 50.95 | 50.68 | 50.89 | 3,530 | -0.14(-0.27%) |
Dec 21, 2009 | 51.02 | 51.09 | 50.88 | 51.02 | 18,356 | -0.61(-1.19%) |
Dec 18, 2009 | 51.44 | 51.76 | 51.27 | 51.64 | 1,532 | +0.22(+0.42%) |
Dec 17, 2009 | 51.76 | 51.85 | 51.42 | 51.42 | 8,574 | +0.34(+0.67%) |
Dec 16, 2009 | 51.46 | 51.46 | 51.08 | 51.08 | 3,119 | -0.50(-0.97%) |
Dec 15, 2009 | 51.58 | 51.58 | 51.55 | 51.58 | 791 | -0.19(-0.36%) |
Dec 14, 2009 | 51.52 | 51.77 | 51.52 | 51.77 | 1,099 | -0.42(-0.80%) |
Dec 11, 2009 | 51.76 | 52.19 | 51.76 | 52.19 | 12,356 | +0.18(+0.35%) |
Dec 10, 2009 | 52.17 | 52.28 | 52.01 | 52.01 | 13,511 | -0.59(-1.13%) |
Dec 09, 2009 | 52.49 | 53.04 | 52.36 | 52.60 | 10,701 | -0.08(-0.15%) |
Dec 08, 2009 | 52.41 | 52.93 | 52.41 | 52.68 | 9,885 | +0.87(+1.69%) |
Dec 07, 2009 | 51.45 | 51.81 | 51.25 | 51.81 | 302 | +0.25(+0.48%) |
Dec 04, 2009 | 50.63 | 51.87 | 50.34 | 51.56 | 6,607 | +0.19(+0.37%) |
Dec 03, 2009 | 50.52 | 51.37 | 50.51 | 51.37 | 2,168 | +1.13(+2.25%) |
Dec 02, 2009 | 50.36 | 50.36 | 50.24 | 50.24 | 403 | -0.07(-0.14%) |
Dec 01, 2009 | 50.34 | 50.34 | 50.20 | 50.31 | 302 | -0.63(-1.24%) |
Nov 30, 2009 | 51.27 | 51.27 | 50.78 | 50.95 | 5,421 | -0.10(-0.19%) |
Nov 27, 2009 | 51.34 | 51.35 | 50.97 | 51.04 | 5,441 | +1.23(+2.47%) |
Nov 25, 2009 | 50.48 | 50.48 | 49.81 | 49.81 | 1,943 | -0.73(-1.45%) |
Nov 24, 2009 | 50.65 | 50.97 | 50.55 | 50.55 | 3,512 | -0.10(-0.19%) |
Nov 23, 2009 | 50.40 | 50.68 | 50.07 | 50.65 | 11,851 | -0.82(-1.60%) |
Nov 20, 2009 | 51.14 | 52.41 | 51.14 | 51.47 | 5,225 | +0.54(+1.05%) |
Nov 19, 2009 | 50.34 | 51.10 | 50.34 | 50.94 | 3,254 | +1.14(+2.29%) |
Nov 18, 2009 | 49.48 | 49.80 | 48.40 | 49.80 | 992 | +0.18(+0.37%) |
Nov 17, 2009 | 49.63 | 49.64 | 49.61 | 49.61 | 1,311 | +0.32(+0.65%) |
Nov 16, 2009 | 49.98 | 49.98 | 49.29 | 49.29 | 5,447 | -1.71(-3.35%) |
Nov 13, 2009 | 51.15 | 51.50 | 50.34 | 51.00 | 6,779 | -0.25(-0.50%) |
Nov 12, 2009 | 50.38 | 51.34 | 50.38 | 51.25 | 2,320 | +1.03(+2.05%) |
Nov 11, 2009 | 49.75 | 50.40 | 49.66 | 50.22 | 1,759 | +0.10(+0.20%) |
Nov 10, 2009 | 50.26 | 50.27 | 50.06 | 50.12 | 1,267 | -0.07(-0.13%) |
Nov 09, 2009 | 50.78 | 50.78 | 48.79 | 50.19 | 8,775 | -1.14(-2.22%) |
Nov 06, 2009 | 51.33 | 51.33 | 51.33 | 51.33 | 504 | +0.34(+0.67%) |
Nov 05, 2009 | 51.54 | 51.54 | 50.98 | 50.98 | 605 | -0.07(-0.14%) |
Nov 04, 2009 | 50.98 | 51.05 | 50.98 | 51.05 | 605 | -0.70(-1.36%) |
Nov 03, 2009 | 52.59 | 52.59 | 51.76 | 51.76 | 3,782 | -0.83(-1.58%) |
Nov 02, 2009 | 52.24 | 52.95 | 51.59 | 52.59 | 14,828 | +0.07(+0.13%) |
Oct 30, 2009 | 51.19 | 52.88 | 51.19 | 52.52 | 14,678 | +1.71(+3.36%) |
Oct 29, 2009 | 51.55 | 51.81 | 50.70 | 50.82 | 2,370 | -1.18(-2.27%) |
Oct 28, 2009 | 50.79 | 52.05 | 50.76 | 51.99 | 17,551 | +1.53(+3.04%) |
Oct 27, 2009 | 50.31 | 50.77 | 50.05 | 50.46 | 16,987 | -0.46(-0.90%) |
Oct 26, 2009 | 49.16 | 51.01 | 49.03 | 50.92 | 11,046 | +0.75(+1.50%) |
Oct 23, 2009 | 50.23 | 50.29 | 50.15 | 50.16 | 7,946 | +1.06(+2.16%) |
Oct 22, 2009 | 49.61 | 56.01 | 49.10 | 49.10 | 13,710 | +0.48(+0.99%) |
Oct 21, 2009 | 49.66 | 49.75 | 48.48 | 48.62 | 11,323 | -0.74(-1.50%) |
Oct 20, 2009 | 49.69 | 49.69 | 49.35 | 49.36 | 1,928 | +0.41(+0.83%) |
Oct 19, 2009 | 49.49 | 49.49 | 48.95 | 48.95 | 3,977 | -0.61(-1.24%) |
Oct 16, 2009 | 49.65 | 49.65 | 49.57 | 49.57 | 907 | +0.12(+0.24%) |
Oct 15, 2009 | 50.66 | 50.66 | 49.45 | 49.45 | 4,075 | -1.10(-2.18%) |
Oct 14, 2009 | 50.61 | 50.97 | 50.55 | 50.55 | 34,010 | -1.03(-2.00%) |
Oct 13, 2009 | 51.59 | 52.01 | 51.50 | 51.58 | 5,043 | +0.07(+0.14%) |
Oct 12, 2009 | 51.13 | 51.66 | 51.09 | 51.51 | 1,922 | -0.82(-1.57%) |
Oct 09, 2009 | 52.01 | 52.33 | 52.01 | 52.33 | 265 | +0.10(+0.18%) |
Oct 08, 2009 | 53.71 | 53.71 | 51.62 | 52.23 | 5,850 | -1.48(-2.75%) |
Oct 07, 2009 | 53.75 | 53.75 | 53.71 | 53.71 | 605 | +0.08(+0.15%) |
Oct 06, 2009 | 54.13 | 54.13 | 53.47 | 53.63 | 17,513 | -1.19(-2.17%) |
Oct 05, 2009 | 54.92 | 54.92 | 54.71 | 54.82 | 706 | -1.23(-2.20%) |
Oct 02, 2009 | 56.56 | 56.61 | 55.84 | 56.05 | 6,592 | +0.67(+1.21%) |
Oct 01, 2009 | 54.17 | 55.39 | 53.23 | 55.39 | 14,801 | +1.37(+2.55%) |
Sep 30, 2009 | 54.60 | 54.75 | 53.94 | 54.01 | 40,513 | +0.19(+0.35%) |
Sep 29, 2009 | 53.98 | 53.98 | 53.82 | 53.82 | 2,118 | +0.02(+0.04%) |
Sep 28, 2009 | 54.55 | 54.55 | 53.73 | 53.80 | 1,513 | -0.86(-1.58%) |
Sep 25, 2009 | 54.92 | 54.92 | 54.28 | 54.66 | 4,380 | +0.04(+0.07%) |
Sep 24, 2009 | 54.16 | 54.83 | 54.03 | 54.62 | 7,519 | +0.91(+1.70%) |
Sep 23, 2009 | 52.80 | 53.75 | 52.77 | 53.71 | 7,262 | +0.97(+1.85%) |
Sep 22, 2009 | 52.99 | 53.05 | 52.66 | 52.74 | 10,218 | -0.84(-1.56%) |
Sep 21, 2009 | 56.08 | 56.08 | 53.57 | 53.57 | 7,187 | +0.58(+1.10%) |
Sep 18, 2009 | 52.59 | 53.18 | 52.59 | 52.99 | 7,902 | +0.01(+0.02%) |
Sep 17, 2009 | 52.74 | 53.10 | 52.41 | 52.98 | 30,290 | -0.32(-0.61%) |
Sep 16, 2009 | 53.65 | 53.65 | 52.79 | 53.30 | 16,316 | -0.56(-1.04%) |
Sep 15, 2009 | 54.44 | 54.48 | 53.84 | 53.86 | 10,547 | -0.87(-1.58%) |
Sep 14, 2009 | 55.51 | 55.51 | 54.63 | 54.73 | 4,387 | -0.12(-0.21%) |
Sep 11, 2009 | 54.58 | 54.84 | 54.36 | 54.84 | 4,234 | +0.07(+0.12%) |
Sep 10, 2009 | 55.37 | 55.37 | 54.78 | 54.78 | 709 | -0.95(-1.70%) |
Sep 09, 2009 | 55.70 | 56.05 | 55.23 | 55.72 | 3,979 | -0.02(-0.03%) |
Sep 08, 2009 | 56.51 | 56.51 | 54.52 | 55.74 | 15,363 | -1.75(-3.05%) |
Sep 04, 2009 | 58.56 | 58.56 | 57.27 | 57.50 | 4,475 | -0.92(-1.58%) |
Sep 03, 2009 | 58.29 | 58.62 | 58.23 | 58.42 | 6,021 | -0.11(-0.19%) |
Sep 02, 2009 | 58.74 | 58.74 | 57.94 | 58.53 | 9,577 | +0.18(+0.31%) |
Sep 01, 2009 | 57.46 | 58.42 | 56.88 | 58.35 | 1,906 | +1.05(+1.84%) |
Aug 31, 2009 | 57.20 | 57.63 | 57.20 | 57.30 | 1,714 | +0.90(+1.60%) |
Aug 28, 2009 | 55.71 | 56.46 | 55.52 | 56.40 | 2,381 | +0.07(+0.12%) |
Aug 27, 2009 | 56.83 | 57.20 | 56.15 | 56.33 | 11,480 | +0.30(+0.53%) |
Aug 26, 2009 | 56.71 | 56.92 | 56.02 | 56.03 | 5,497 | -0.18(-0.32%) |
Aug 25, 2009 | 55.31 | 56.31 | 55.16 | 56.21 | 11,025 | +0.50(+0.89%) |
Aug 24, 2009 | 55.73 | 55.73 | 55.13 | 55.71 | 26,967 | -0.58(-1.02%) |
Aug 21, 2009 | 57.33 | 57.33 | 56.23 | 56.29 | 25,155 | -1.57(-2.71%) |
Aug 20, 2009 | 58.33 | 58.33 | 57.34 | 57.85 | 4,206 | -0.45(-0.77%) |
Aug 19, 2009 | 60.07 | 60.07 | 58.03 | 58.30 | 2,032 | -1.29(-2.16%) |
Aug 18, 2009 | 60.09 | 60.15 | 59.58 | 59.59 | 10,934 | -0.47(-0.78%) |
Aug 17, 2009 | 59.69 | 60.30 | 59.61 | 60.06 | 34,927 | +1.70(+2.91%) |
Aug 14, 2009 | 58.07 | 58.77 | 58.07 | 58.36 | 55,494 | +0.74(+1.29%) |
Aug 13, 2009 | 57.73 | 58.06 | 57.48 | 57.62 | 4,443 | -0.29(-0.50%) |
Aug 12, 2009 | 58.87 | 59.40 | 56.03 | 57.90 | 6,679 | -0.76(-1.29%) |
Aug 11, 2009 | 55.76 | 58.72 | 55.72 | 58.66 | 3,010 | +0.80(+1.37%) |
Aug 10, 2009 | 58.04 | 58.04 | 57.64 | 57.87 | 900 | +0.33(+0.57%) |
Aug 07, 2009 | 57.33 | 58.16 | 57.33 | 57.54 | 3,328 | -0.37(-0.64%) |
Aug 06, 2009 | 57.12 | 58.14 | 57.12 | 57.91 | 4,105 | +0.57(+0.99%) |
Aug 05, 2009 | 57.05 | 57.62 | 57.05 | 57.35 | 9,436 | +0.34(+0.60%) |
Aug 04, 2009 | 56.83 | 57.29 | 56.70 | 57.01 | 10,919 | +0.38(+0.68%) |
Aug 03, 2009 | 56.82 | 57.26 | 56.31 | 56.63 | 20,908 | -1.28(-2.20%) |
Jul 31, 2009 | 58.65 | 58.65 | 57.90 | 57.90 | 2,093 | -0.42(-0.72%) |
Jul 30, 2009 | 58.42 | 58.67 | 57.92 | 58.32 | 9,407 | -0.90(-1.52%) |
Jul 29, 2009 | 58.94 | 59.75 | 58.94 | 59.22 | 5,825 | +0.78(+1.34%) |
Jul 28, 2009 | 58.25 | 58.90 | 57.51 | 58.44 | 9,417 | +1.36(+2.38%) |
Jul 27, 2009 | 57.25 | 57.40 | 56.71 | 57.08 | 6,837 | +0.12(+0.20%) |
Jul 24, 2009 | 57.61 | 58.02 | 56.96 | 56.96 | 685 | -0.88(-1.53%) |
Jul 23, 2009 | 59.51 | 59.51 | 57.73 | 57.84 | 2,945 | -1.86(-3.12%) |
Jul 22, 2009 | 59.83 | 59.83 | 59.33 | 59.71 | 4,616 | +0.55(+0.94%) |
Jul 21, 2009 | 59.06 | 59.78 | 58.84 | 59.15 | 12,512 | -0.70(-1.17%) |
Jul 20, 2009 | 59.93 | 60.70 | 59.44 | 59.85 | 15,302 | -0.76(-1.25%) |
Jul 17, 2009 | 61.41 | 61.41 | 60.34 | 60.61 | 12,051 | -0.10(-0.16%) |
Jul 16, 2009 | 61.96 | 61.96 | 60.71 | 60.71 | 3,520 | -0.83(-1.35%) |
Jul 15, 2009 | 62.65 | 62.65 | 61.48 | 61.54 | 14,072 | -2.36(-3.69%) |
Jul 14, 2009 | 63.87 | 64.47 | 63.77 | 63.90 | 7,011 | -1.27(-1.95%) |
Jul 13, 2009 | 65.94 | 66.67 | 65.17 | 65.17 | 23,400 | -0.58(-0.87%) |
Jul 10, 2009 | 66.46 | 66.52 | 65.65 | 65.75 | 12,804 | +0.43(+0.66%) |
Jul 09, 2009 | 65.07 | 65.58 | 64.54 | 65.31 | 37,437 | -0.68(-1.03%) |
Jul 08, 2009 | 66.20 | 67.11 | 65.26 | 65.99 | 67,681 | +0.22(+0.33%) |
Jul 07, 2009 | 64.37 | 65.90 | 64.37 | 65.78 | 30,096 | +1.37(+2.12%) |
Jul 06, 2009 | 65.19 | 65.69 | 64.37 | 64.41 | 18,784 | +1.06(+1.67%) |
Jul 02, 2009 | 62.79 | 63.35 | 62.61 | 63.35 | 6,806 | +2.31(+3.78%) |
Jul 01, 2009 | 60.10 | 61.04 | 60.10 | 61.04 | 1,815 | -0.01(-0.02%) |
Jun 30, 2009 | 60.43 | 62.02 | 60.43 | 61.05 | 7,635 | +0.28(+0.46%) |
Jun 29, 2009 | 61.11 | 61.11 | 60.26 | 60.77 | 4,186 | -0.73(-1.19%) |
Jun 26, 2009 | 61.23 | 61.71 | 61.23 | 61.50 | 9,179 | +0.38(+0.62%) |
Jun 25, 2009 | 61.92 | 61.92 | 61.07 | 61.13 | 15,181 | -1.54(-2.45%) |
Jun 24, 2009 | 62.06 | 62.66 | 61.80 | 62.66 | 2,604 | -0.19(-0.30%) |
Jun 23, 2009 | 64.64 | 64.64 | 62.10 | 62.85 | 33,029 | +0.37(+0.59%) |
Jun 22, 2009 | 62.39 | 63.00 | 62.18 | 62.48 | 5,635 | +2.29(+3.80%) |
Jun 19, 2009 | 58.74 | 60.39 | 58.74 | 60.19 | 4,406 | +0.69(+1.17%) |
Jun 18, 2009 | 59.92 | 59.92 | 58.69 | 59.50 | 6,188 | -0.04(-0.07%) |
Jun 17, 2009 | 59.52 | 59.92 | 59.24 | 59.54 | 12,647 | +1.08(+1.85%) |
Jun 16, 2009 | 57.10 | 58.54 | 56.80 | 58.46 | 15,904 | +1.10(+1.92%) |
Jun 15, 2009 | 56.94 | 57.86 | 56.94 | 57.36 | 10,768 | +1.07(+1.90%) |
Jun 12, 2009 | 56.09 | 56.63 | 56.07 | 56.29 | 10,749 | +0.79(+1.43%) |
Jun 11, 2009 | 56.25 | 56.25 | 54.84 | 55.50 | 17,804 | -1.11(-1.96%) |
Jun 10, 2009 | 56.24 | 57.00 | 56.16 | 56.61 | 7,718 | -0.42(-0.73%) |
Jun 09, 2009 | 56.76 | 57.43 | 56.74 | 57.02 | 4,055 | -0.56(-0.96%) |
Jun 08, 2009 | 58.28 | 58.45 | 57.34 | 57.58 | 13,643 | +0.19(+0.32%) |
Jun 05, 2009 | 56.43 | 57.69 | 56.43 | 57.39 | 8,826 | +0.38(+0.67%) |
Jun 04, 2009 | 57.29 | 57.90 | 56.97 | 57.01 | 4,397 | -1.27(-2.18%) |
Jun 03, 2009 | 57.06 | 59.01 | 57.06 | 58.28 | 12,627 | +2.01(+3.57%) |
Jun 02, 2009 | 56.78 | 56.78 | 56.12 | 56.27 | 6,001 | +0.06(+0.11%) |
Jun 01, 2009 | 57.22 | 57.22 | 56.06 | 56.21 | 2,766 | -2.62(-4.45%) |
May 29, 2009 | 58.66 | 58.95 | 58.30 | 58.83 | 4,578 | -0.29(-0.49%) |
May 28, 2009 | 60.85 | 61.12 | 58.99 | 59.11 | 34,650 | -2.21(-3.60%) |
May 27, 2009 | 60.33 | 61.32 | 60.13 | 61.32 | 8,843 | +0.15(+0.24%) |
May 26, 2009 | 61.99 | 61.99 | 61.18 | 61.18 | 4,704 | -0.08(-0.13%) |
May 22, 2009 | 61.45 | 61.88 | 61.05 | 61.26 | 2,143 | -1.04(-1.67%) |
May 21, 2009 | 61.04 | 62.43 | 61.04 | 62.30 | 9,179 | +2.25(+3.75%) |
May 20, 2009 | 59.48 | 60.05 | 58.85 | 60.05 | 36,686 | -0.55(-0.90%) |
May 19, 2009 | 60.88 | 61.09 | 60.10 | 60.59 | 14,393 | -0.14(-0.23%) |
May 18, 2009 | 62.10 | 62.10 | 60.73 | 60.73 | 5,486 | -2.28(-3.62%) |
May 15, 2009 | 61.85 | 63.18 | 61.59 | 63.01 | 10,203 | +1.65(+2.68%) |
May 14, 2009 | 67.41 | 67.41 | 61.21 | 61.36 | 4,023 | -0.47(-0.76%) |
May 13, 2009 | 61.07 | 61.88 | 60.61 | 61.84 | 3,217 | +1.82(+3.04%) |
May 12, 2009 | 60.43 | 60.97 | 60.01 | 60.01 | 7,933 | -0.21(-0.35%) |
May 11, 2009 | 58.85 | 60.59 | 58.85 | 60.22 | 2,753 | +1.38(+2.34%) |
May 08, 2009 | 54.92 | 59.70 | 52.42 | 58.85 | 14,350 | -1.55(-2.56%) |
May 06, 2009 | 61.70 | 60.39 | 60.39 | 60.39 | 1,714 | -2.12(-3.40%) |
May 04, 2009 | 63.07 | 62.51 | 62.51 | 62.51 | 2,723 | -1.76(-2.75%) |