Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 94.01 | 94.01 | 94.01 | 94.01 | 339 | +0.79(+0.85%) |
Apr 28, 2011 | 93.21 | 93.50 | 93.21 | 93.22 | 2,625 | +0.77(+0.83%) |
Apr 27, 2011 | 91.87 | 92.45 | 91.20 | 92.45 | 1,260 | +2.45(+2.72%) |
Apr 26, 2011 | 90.00 | 90.00 | 90.00 | 90.00 | 100 | +1.45(+1.64%) |
Apr 25, 2011 | 88.95 | 88.95 | 88.55 | 88.55 | 550 | -0.20(-0.23%) |
Apr 21, 2011 | 88.70 | 88.75 | 88.35 | 88.75 | 3,012 | +0.75(+0.85%) |
Apr 20, 2011 | 87.72 | 88.00 | 87.72 | 88.00 | 650 | +3.60(+4.27%) |
Apr 19, 2011 | 84.00 | 84.40 | 84.00 | 84.40 | 1,325 | +2.55(+3.12%) |
Apr 18, 2011 | 81.85 | 81.85 | 81.85 | 81.85 | 200 | -2.12(-2.52%) |
Apr 15, 2011 | 84.00 | 84.00 | 83.97 | 83.97 | 315 | +0.51(+0.61%) |
Apr 14, 2011 | 83.46 | 83.46 | 83.46 | 83.46 | 345 | -0.73(-0.87%) |
Apr 13, 2011 | 84.19 | 84.19 | 84.19 | 84.19 | 100 | +2.34(+2.86%) |
Apr 12, 2011 | 81.91 | 81.91 | 81.65 | 81.85 | 2,153 | -0.90(-1.09%) |
Apr 11, 2011 | 83.00 | 83.00 | 82.75 | 82.75 | 350 | -1.40(-1.66%) |
Apr 08, 2011 | 84.15 | 84.15 | 84.15 | 84.15 | 200 | -1.30(-1.52%) |
Apr 06, 2011 | 85.45 | 85.45 | 85.45 | 85.45 | 0 | -1.65(-1.89%) |
Apr 04, 2011 | 87.10 | 87.10 | 87.10 | 87.10 | 0 | -0.08(-0.09%) |
Apr 01, 2011 | 85.10 | 87.18 | 85.10 | 87.18 | 2,200 | +3.53(+4.22%) |
Mar 31, 2011 | 83.15 | 83.77 | 83.15 | 83.65 | 595 | +0.90(+1.09%) |
Mar 30, 2011 | 82.75 | 82.75 | 82.75 | 82.75 | 880 | +2.31(+2.87%) |
Mar 29, 2011 | 80.44 | 80.44 | 80.44 | 80.44 | 180 | -0.71(-0.87%) |
Mar 28, 2011 | 80.15 | 81.15 | 80.15 | 81.15 | 438 | +0.50(+0.62%) |
Mar 25, 2011 | 81.05 | 81.57 | 80.65 | 80.65 | 747 | -0.80(-0.98%) |
Mar 24, 2011 | 81.60 | 82.03 | 81.45 | 81.45 | 3,265 | +2.99(+3.81%) |
Mar 23, 2011 | 77.65 | 78.46 | 77.65 | 78.46 | 608 | +0.84(+1.08%) |
Mar 22, 2011 | 77.85 | 77.85 | 77.62 | 77.62 | 500 | -1.23(-1.56%) |
Mar 21, 2011 | 78.25 | 78.85 | 78.25 | 78.85 | 300 | +0.60(+0.77%) |
Mar 18, 2011 | 78.61 | 78.65 | 78.25 | 78.25 | 1,800 | +2.82(+3.74%) |
Mar 17, 2011 | 75.58 | 75.58 | 75.43 | 75.43 | 1,618 | +2.62(+3.60%) |
Mar 16, 2011 | 74.95 | 74.95 | 72.81 | 72.81 | 3,152 | -2.84(-3.75%) |
Mar 15, 2011 | 74.05 | 75.75 | 74.05 | 75.65 | 2,209 | -2.45(-3.14%) |
Mar 14, 2011 | 77.50 | 78.10 | 77.50 | 78.10 | 1,387 | +0.02(+0.03%) |
Mar 11, 2011 | 77.50 | 78.50 | 77.50 | 78.08 | 1,138 | -0.81(-1.03%) |
Mar 10, 2011 | 78.89 | 78.89 | 78.89 | 78.89 | 100 | -2.21(-2.73%) |
Mar 09, 2011 | 81.10 | 81.10 | 81.10 | 81.10 | 200 | +0.25(+0.31%) |
Mar 08, 2011 | 80.45 | 80.85 | 80.41 | 80.85 | 1,000 | +0.72(+0.90%) |
Mar 07, 2011 | 80.76 | 80.70 | 80.13 | 80.13 | 227 | -0.22(-0.27%) |
Mar 04, 2011 | 80.72 | 80.72 | 80.35 | 80.35 | 232 | -0.75(-0.92%) |
Mar 03, 2011 | 81.11 | 81.11 | 80.75 | 81.10 | 825 | +0.78(+0.97%) |
Mar 02, 2011 | 80.11 | 80.32 | 80.00 | 80.32 | 558 | -2.03(-2.47%) |
Mar 01, 2011 | 83.25 | 83.25 | 82.35 | 82.35 | 768 | +1.05(+1.29%) |
Feb 28, 2011 | 81.55 | 81.55 | 81.30 | 81.30 | 2,510 | +0.95(+1.18%) |
Feb 25, 2011 | 80.35 | 80.35 | 80.35 | 80.35 | 150 | +1.65(+2.10%) |
Feb 24, 2011 | 78.80 | 78.80 | 78.40 | 78.70 | 3,120 | -1.00(-1.25%) |
Feb 23, 2011 | 80.30 | 80.55 | 79.70 | 79.70 | 2,967 | -3.35(-4.03%) |
Feb 22, 2011 | 83.05 | 83.05 | 83.05 | 83.05 | 220 | +0.40(+0.48%) |
Feb 18, 2011 | 82.60 | 82.65 | 82.60 | 82.65 | 480 | -0.50(-0.60%) |
Feb 17, 2011 | 81.82 | 83.15 | 81.82 | 83.15 | 3,853 | -0.63(-0.75%) |
Feb 16, 2011 | 83.72 | 83.78 | 83.72 | 83.78 | 600 | -0.17(-0.20%) |
Feb 15, 2011 | 84.31 | 84.31 | 83.95 | 83.95 | 54,056 | -1.59(-1.86%) |
Feb 14, 2011 | 84.84 | 85.54 | 84.80 | 85.54 | 1,008 | +0.29(+0.34%) |
Feb 11, 2011 | 85.00 | 85.91 | 85.00 | 85.25 | 3,250 | +1.20(+1.43%) |
Feb 10, 2011 | 82.48 | 84.05 | 82.48 | 84.05 | 470 | -0.30(-0.36%) |
Feb 09, 2011 | 84.70 | 84.75 | 83.91 | 84.35 | 1,600 | -0.02(-0.02%) |
Feb 08, 2011 | 83.65 | 84.37 | 83.17 | 84.37 | 4,335 | +4.47(+5.59%) |
Feb 07, 2011 | 78.20 | 79.90 | 78.20 | 79.90 | 1,810 | +2.75(+3.56%) |
Feb 04, 2011 | 77.44 | 77.44 | 76.70 | 77.15 | 2,353 | -0.74(-0.95%) |
Feb 03, 2011 | 77.75 | 78.37 | 77.75 | 77.89 | 1,195 | +0.23(+0.30%) |
Feb 02, 2011 | 77.70 | 77.70 | 77.55 | 77.66 | 700 | -0.49(-0.63%) |
Feb 01, 2011 | 77.65 | 78.15 | 77.65 | 78.15 | 2,930 | +1.15(+1.49%) |
Jan 31, 2011 | 77.00 | 77.10 | 76.79 | 77.00 | 6,627 | -0.23(-0.30%) |
Jan 28, 2011 | 79.60 | 79.60 | 77.23 | 77.23 | 775 | -1.07(-1.37%) |
Jan 27, 2011 | 78.25 | 78.53 | 78.25 | 78.30 | 1,200 | +0.15(+0.19%) |
Jan 26, 2011 | 77.60 | 78.15 | 77.60 | 78.15 | 779 | +1.90(+2.49%) |
Jan 25, 2011 | 76.75 | 76.75 | 76.25 | 76.25 | 1,000 | +0.85(+1.13%) |
Jan 24, 2011 | 74.40 | 75.57 | 74.40 | 75.40 | 960 | -0.60(-0.79%) |
Jan 21, 2011 | 75.80 | 76.00 | 75.60 | 76.00 | 1,300 | +1.54(+2.07%) |
Jan 20, 2011 | 75.15 | 75.41 | 74.46 | 74.46 | 8,679 | -3.29(-4.23%) |
Jan 19, 2011 | 77.75 | 77.75 | 77.75 | 77.75 | 100 | -0.94(-1.19%) |
Jan 18, 2011 | 78.80 | 78.80 | 78.65 | 78.69 | 1,020 | -0.01(-0.01%) |
Jan 14, 2011 | 78.30 | 78.70 | 78.30 | 78.70 | 881 | +1.95(+2.54%) |
Jan 13, 2011 | 77.35 | 77.35 | 76.75 | 76.75 | 722 | -0.82(-1.06%) |
Jan 12, 2011 | 77.33 | 77.60 | 76.95 | 77.57 | 1,050 | +0.07(+0.09%) |
Jan 11, 2011 | 76.90 | 77.50 | 76.85 | 77.50 | 1,000 | +1.70(+2.24%) |
Jan 10, 2011 | 76.15 | 76.15 | 75.55 | 75.80 | 600 | -0.70(-0.92%) |
Jan 07, 2011 | 77.76 | 77.76 | 76.50 | 76.50 | 1,619 | -2.90(-3.65%) |
Jan 06, 2011 | 79.40 | 79.40 | 79.40 | 79.40 | 400 | +0.12(+0.15%) |
Jan 05, 2011 | 79.09 | 80.35 | 78.56 | 79.28 | 1,900 | -1.32(-1.64%) |
Jan 04, 2011 | 81.71 | 81.71 | 80.60 | 80.60 | 655 | -1.60(-1.95%) |
Jan 03, 2011 | 80.99 | 82.20 | 80.99 | 82.20 | 225 | +4.00(+5.12%) |
Dec 30, 2010 | 78.20 | 78.20 | 78.20 | 0 | +0.95(+1.23%) | |
Dec 29, 2010 | 77.05 | 77.25 | 76.81 | 77.25 | 750 | +1.20(+1.58%) |
Dec 28, 2010 | 76.80 | 76.81 | 76.05 | 76.05 | 8,538 | -2.08(-2.66%) |
Dec 27, 2010 | 78.95 | 78.95 | 78.10 | 78.13 | 1,455 | -4.57(-5.53%) |
Dec 23, 2010 | 83.30 | 83.45 | 82.70 | 82.70 | 1,100 | -1.46(-1.73%) |
Dec 22, 2010 | 84.85 | 84.85 | 84.16 | 84.16 | 830 | -0.84(-0.99%) |
Dec 21, 2010 | 84.35 | 85.00 | 84.35 | 85.00 | 1,419 | +2.00(+2.41%) |
Dec 20, 2010 | 83.05 | 83.05 | 82.30 | 83.00 | 5,147 | +1.75(+2.15%) |
Dec 17, 2010 | 82.25 | 82.45 | 81.25 | 81.25 | 9,833 | -1.75(-2.11%) |
Dec 16, 2010 | 83.15 | 83.20 | 82.80 | 83.00 | 2,400 | +0.40(+0.48%) |
Dec 15, 2010 | 83.15 | 83.50 | 82.40 | 82.60 | 3,405 | -1.00(-1.20%) |
Dec 14, 2010 | 83.70 | 84.14 | 83.44 | 83.60 | 4,244 | -1.96(-2.29%) |
Dec 13, 2010 | 84.25 | 85.56 | 84.15 | 85.56 | 2,373 | +2.56(+3.08%) |
Dec 10, 2010 | 82.55 | 83.01 | 82.45 | 83.00 | 55,383 | +3.35(+4.21%) |
Dec 09, 2010 | 79.50 | 79.65 | 79.15 | 79.65 | 1,965 | -2.80(-3.40%) |
Dec 08, 2010 | 83.05 | 83.05 | 81.95 | 82.45 | 992 | -2.95(-3.45%) |
Dec 07, 2010 | 85.38 | 85.46 | 84.95 | 85.40 | 4,289 | +1.55(+1.85%) |
Dec 06, 2010 | 85.06 | 85.06 | 83.47 | 83.85 | 2,402 | -1.80(-2.10%) |
Dec 03, 2010 | 85.02 | 85.65 | 84.95 | 85.65 | 2,826 | +0.95(+1.12%) |
Dec 02, 2010 | 81.74 | 84.70 | 81.74 | 84.70 | 3,398 | +4.20(+5.22%) |
Dec 01, 2010 | 79.51 | 80.50 | 79.30 | 80.50 | 3,082 | +4.70(+6.20%) |
Nov 30, 2010 | 74.70 | 75.80 | 74.65 | 75.80 | 1,870 | -0.75(-0.98%) |
Nov 29, 2010 | 76.00 | 76.55 | 75.52 | 76.55 | 10,011 | -1.85(-2.36%) |
Nov 26, 2010 | 78.34 | 79.15 | 78.34 | 78.40 | 1,960 | -0.60(-0.76%) |
Nov 24, 2010 | 78.85 | 79.00 | 79.00 | 79.00 | 1,746 | +3.05(+4.02%) |
Nov 23, 2010 | 77.46 | 77.46 | 75.70 | 75.95 | 5,158 | -2.90(-3.68%) |
Nov 22, 2010 | 79.15 | 79.56 | 78.30 | 78.85 | 6,280 | +1.20(+1.55%) |
Nov 19, 2010 | 76.69 | 77.65 | 76.69 | 77.65 | 1,480 | +1.20(+1.57%) |
Nov 18, 2010 | 76.25 | 76.45 | 76.10 | 76.45 | 3,000 | +3.40(+4.65%) |
Nov 17, 2010 | 73.05 | 73.05 | 73.05 | 73.05 | 200 | -0.10(-0.14%) |
Nov 16, 2010 | 73.30 | 73.30 | 73.15 | 73.15 | 220 | -2.65(-3.50%) |
Nov 15, 2010 | 76.65 | 76.65 | 75.80 | 75.80 | 5,750 | +1.35(+1.81%) |
Nov 12, 2010 | 75.45 | 75.45 | 74.45 | 74.45 | 5,734 | +0.50(+0.68%) |
Nov 11, 2010 | 74.00 | 74.20 | 73.95 | 73.95 | 5,250 | +0.05(+0.07%) |
Nov 10, 2010 | 73.90 | 73.90 | 73.90 | 73.90 | 200 | -0.48(-0.65%) |
Nov 09, 2010 | 76.45 | 76.55 | 74.38 | 74.38 | 6,630 | -0.77(-1.02%) |
Nov 08, 2010 | 74.10 | 75.15 | 74.10 | 75.15 | 7,200 | -0.65(-0.86%) |
Nov 05, 2010 | 76.00 | 76.15 | 75.80 | 75.80 | 15,002 | -0.85(-1.11%) |
Nov 04, 2010 | 75.10 | 76.66 | 75.10 | 76.65 | 4,178 | +4.60(+6.38%) |
Nov 03, 2010 | 72.05 | 72.05 | 72.05 | 72.05 | 200 | -1.20(-1.64%) |
Nov 02, 2010 | 73.40 | 73.50 | 73.25 | 73.25 | 2,910 | +0.05(+0.07%) |
Nov 01, 2010 | 73.36 | 73.40 | 73.20 | 73.20 | 1,630 | +2.00(+2.81%) |
Oct 29, 2010 | 71.15 | 71.59 | 71.10 | 71.20 | 3,352 | +1.52(+2.18%) |
Oct 28, 2010 | 69.68 | 69.68 | 69.68 | 69.68 | 127 | +0.88(+1.28%) |
Oct 27, 2010 | 69.43 | 69.43 | 68.80 | 68.80 | 658 | -2.45(-3.44%) |
Oct 25, 2010 | 70.70 | 71.25 | 70.70 | 71.25 | 810 | +1.70(+2.44%) |
Oct 21, 2010 | 69.55 | 69.55 | 69.55 | 0 | +0.55(+0.80%) | |
Oct 20, 2010 | 68.60 | 69.00 | 68.60 | 69.00 | 200 | +1.25(+1.85%) |
Oct 19, 2010 | 67.75 | 67.75 | 67.75 | 67.75 | 150 | -0.60(-0.88%) |
Oct 18, 2010 | 68.15 | 68.35 | 68.15 | 68.35 | 898 | -0.90(-1.30%) |
Oct 15, 2010 | 70.00 | 70.00 | 68.95 | 69.25 | 3,211 | -0.85(-1.21%) |
Oct 14, 2010 | 70.15 | 70.35 | 70.10 | 70.10 | 850 | +0.05(+0.07%) |
Oct 13, 2010 | 69.73 | 70.05 | 69.73 | 70.05 | 300 | +1.05(+1.52%) |
Oct 11, 2010 | 69.00 | 69.00 | 69.00 | 0 | -0.45(-0.65%) | |
Oct 08, 2010 | 69.80 | 69.80 | 69.45 | 69.45 | 1,580 | -0.15(-0.22%) |
Oct 07, 2010 | 69.55 | 69.60 | 69.55 | 69.60 | 900 | +0.75(+1.09%) |
Oct 06, 2010 | 68.50 | 68.85 | 68.50 | 68.85 | 2,300 | -0.20(-0.29%) |
Oct 05, 2010 | 69.05 | 69.05 | 69.05 | 69.05 | 200 | +3.35(+5.10%) |
Oct 04, 2010 | 66.35 | 66.35 | 65.70 | 65.70 | 300 | -2.29(-3.37%) |
Oct 01, 2010 | 68.03 | 68.05 | 67.99 | 67.99 | 1,700 | -1.96(-2.80%) |
Sep 30, 2010 | 69.50 | 69.95 | 69.50 | 69.95 | 300 | +0.49(+0.71%) |
Sep 29, 2010 | 69.40 | 69.70 | 69.40 | 69.46 | 2,822 | +1.07(+1.56%) |
Sep 28, 2010 | 67.05 | 68.65 | 67.05 | 68.39 | 800 | +0.97(+1.44%) |
Sep 27, 2010 | 67.42 | 67.42 | 67.42 | 67.42 | 150 | -0.28(-0.41%) |
Sep 24, 2010 | 66.85 | 67.70 | 66.85 | 67.70 | 682 | +3.64(+5.68%) |
Sep 23, 2010 | 63.68 | 64.06 | 63.65 | 64.06 | 750 | -0.44(-0.68%) |
Sep 22, 2010 | 64.90 | 65.00 | 64.40 | 64.50 | 2,058 | +0.55(+0.86%) |
Sep 21, 2010 | 64.54 | 64.54 | 63.38 | 63.95 | 2,990 | -0.25(-0.39%) |
Sep 20, 2010 | 63.05 | 64.20 | 63.05 | 64.20 | 1,050 | +2.52(+4.09%) |
Sep 17, 2010 | 61.64 | 61.68 | 61.64 | 61.68 | 1,400 | +0.26(+0.42%) |
Sep 15, 2010 | 61.60 | 61.60 | 61.42 | 61.42 | 1,050 | +0.47(+0.77%) |
Sep 14, 2010 | 60.25 | 60.95 | 60.25 | 60.95 | 660 | +1.20(+2.01%) |
Sep 13, 2010 | 59.60 | 59.75 | 59.25 | 59.75 | 1,300 | +0.75(+1.27%) |
Sep 10, 2010 | 58.95 | 59.14 | 58.70 | 59.00 | 2,680 | +1.30(+2.25%) |
Sep 09, 2010 | 57.70 | 57.70 | 57.70 | 57.70 | 500 | +0.50(+0.87%) |
Sep 08, 2010 | 56.65 | 57.20 | 56.65 | 57.20 | 11,360 | +0.50(+0.88%) |
Sep 03, 2010 | 56.70 | 56.70 | 56.70 | 0 | +1.15(+2.07%) | |
Sep 02, 2010 | 55.70 | 55.79 | 55.55 | 55.55 | 1,700 | +0.85(+1.55%) |
Sep 01, 2010 | 53.85 | 54.70 | 53.85 | 54.70 | 2,045 | +2.49(+4.77%) |
Aug 31, 2010 | 52.21 | 52.21 | 52.21 | 52.21 | 540 | +0.51(+0.99%) |
Aug 30, 2010 | 52.20 | 52.20 | 51.70 | 51.70 | 793 | -1.15(-2.18%) |
Aug 26, 2010 | 52.85 | 52.85 | 52.85 | 0 | +0.65(+1.25%) | |
Aug 25, 2010 | 52.30 | 52.30 | 52.10 | 52.20 | 456 | -0.35(-0.67%) |
Aug 24, 2010 | 52.25 | 52.55 | 52.22 | 52.55 | 1,550 | -1.05(-1.96%) |
Aug 23, 2010 | 53.60 | 53.60 | 53.60 | 53.60 | 100 | +0.45(+0.85%) |
Aug 20, 2010 | 53.15 | 53.15 | 53.15 | 53.15 | 1,500 | -1.55(-2.83%) |
Aug 19, 2010 | 56.21 | 56.21 | 54.70 | 54.70 | 400 | -1.30(-2.32%) |
Aug 18, 2010 | 56.00 | 56.00 | 56.00 | 56.00 | 339 | +0.55(+0.99%) |
Aug 17, 2010 | 55.60 | 55.63 | 55.45 | 55.45 | 2,000 | +2.20(+4.13%) |
Aug 16, 2010 | 53.29 | 53.45 | 53.25 | 53.25 | 650 | -0.50(-0.93%) |
Aug 12, 2010 | 53.75 | 53.75 | 53.75 | 0 | -0.55(-1.01%) | |
Aug 11, 2010 | 54.84 | 54.84 | 54.30 | 54.30 | 1,313 | -4.15(-7.10%) |
Aug 09, 2010 | 58.45 | 58.45 | 58.45 | 0 | +0.25(+0.43%) | |
Aug 06, 2010 | 58.45 | 58.60 | 58.20 | 58.20 | 500 | -0.20(-0.34%) |
Aug 05, 2010 | 58.80 | 58.80 | 58.40 | 58.40 | 200 | +0.90(+1.57%) |
Aug 04, 2010 | 57.50 | 57.50 | 57.50 | 57.50 | 300 | +0.87(+1.54%) |
Aug 03, 2010 | 56.95 | 56.95 | 56.60 | 56.63 | 700 | +1.48(+2.68%) |
Aug 02, 2010 | 55.15 | 55.20 | 55.15 | 55.15 | 600 | +1.25(+2.32%) |
Jul 30, 2010 | 53.90 | 53.90 | 53.90 | 53.90 | 400 | +0.70(+1.32%) |
Jul 29, 2010 | 53.50 | 53.50 | 53.20 | 53.20 | 1,443 | +0.40(+0.76%) |
Jul 28, 2010 | 53.05 | 53.05 | 52.80 | 52.80 | 450 | -0.90(-1.68%) |
Jul 27, 2010 | 53.70 | 53.70 | 53.70 | 53.70 | 200 | -0.50(-0.92%) |
Jul 26, 2010 | 54.05 | 54.20 | 54.05 | 54.20 | 200 | -0.15(-0.28%) |
Jul 23, 2010 | 54.45 | 54.45 | 54.05 | 54.35 | 300 | +0.10(+0.18%) |
Jul 22, 2010 | 54.20 | 54.25 | 54.10 | 54.25 | 1,960 | +2.05(+3.93%) |
Jul 21, 2010 | 52.20 | 52.20 | 52.20 | 52.20 | 200 | -0.90(-1.69%) |
Jul 20, 2010 | 53.10 | 53.10 | 53.10 | 53.10 | 300 | -1.25(-2.30%) |
Jul 19, 2010 | 54.15 | 54.35 | 53.67 | 54.35 | 8,600 | -0.65(-1.18%) |
Jul 16, 2010 | 55.07 | 55.07 | 55.00 | 55.00 | 600 | +0.00(+0.00%) |
Jul 15, 2010 | 54.55 | 55.00 | 54.50 | 55.00 | 4,052 | +2.00(+3.77%) |
Jul 14, 2010 | 52.90 | 53.10 | 52.70 | 53.00 | 1,990 | -0.30(-0.56%) |
Jul 13, 2010 | 53.45 | 53.45 | 53.30 | 53.30 | 2,250 | +4.50(+9.22%) |
Jul 12, 2010 | 48.80 | 48.80 | 48.80 | 48.80 | 253 | -0.52(-1.05%) |
Jul 09, 2010 | 49.20 | 49.40 | 49.20 | 49.32 | 1,210 | -0.48(-0.96%) |
Jul 07, 2010 | 49.80 | 49.80 | 49.80 | 0 | +1.20(+2.47%) | |
Jul 06, 2010 | 49.21 | 49.21 | 48.60 | 48.60 | 1,290 | +0.86(+1.80%) |
Jul 02, 2010 | 47.98 | 47.98 | 47.74 | 47.74 | 370 | -0.26(-0.54%) |
Jul 01, 2010 | 48.00 | 48.00 | 48.00 | 48.00 | 200 | -0.50(-1.03%) |
Jun 30, 2010 | 48.95 | 48.95 | 48.50 | 48.50 | 330 | -0.30(-0.61%) |
Jun 29, 2010 | 49.05 | 49.05 | 48.80 | 48.80 | 400 | -1.30(-2.59%) |
Jun 25, 2010 | 49.72 | 50.10 | 49.72 | 50.10 | 600 | -0.75(-1.47%) |
Jun 24, 2010 | 51.05 | 51.05 | 50.85 | 50.85 | 316 | -0.31(-0.61%) |
Jun 23, 2010 | 50.75 | 51.16 | 50.60 | 51.16 | 2,000 | +0.61(+1.21%) |
Jun 21, 2010 | 50.55 | 50.55 | 50.55 | 0 | +0.60(+1.20%) | |
Jun 18, 2010 | 50.25 | 50.25 | 49.91 | 49.95 | 2,525 | +0.80(+1.63%) |
Jun 17, 2010 | 48.55 | 49.15 | 48.55 | 49.15 | 2,230 | +1.25(+2.61%) |
Jun 16, 2010 | 48.01 | 48.01 | 47.90 | 47.90 | 650 | -1.55(-3.13%) |
Jun 15, 2010 | 48.95 | 49.45 | 48.92 | 49.45 | 2,302 | +1.25(+2.59%) |
Jun 14, 2010 | 48.85 | 49.00 | 48.20 | 48.20 | 1,190 | -0.39(-0.80%) |
Jun 11, 2010 | 48.10 | 48.65 | 48.10 | 48.59 | 700 | -0.23(-0.47%) |
Jun 10, 2010 | 48.98 | 48.98 | 48.82 | 48.82 | 300 | +2.52(+5.44%) |
Jun 09, 2010 | 46.55 | 47.00 | 46.30 | 46.30 | 1,000 | +1.45(+3.23%) |
Jun 08, 2010 | 45.10 | 45.10 | 44.85 | 44.85 | 1,320 | -0.50(-1.10%) |
Jun 07, 2010 | 45.50 | 46.00 | 45.35 | 45.35 | 1,260 | -0.30(-0.66%) |
Jun 04, 2010 | 46.25 | 46.25 | 45.65 | 45.65 | 4,832 | -2.35(-4.90%) |
Jun 03, 2010 | 48.00 | 48.18 | 47.60 | 48.00 | 5,258 | +0.35(+0.73%) |
Jun 02, 2010 | 46.64 | 47.65 | 46.60 | 47.65 | 1,650 | +0.90(+1.93%) |
Jun 01, 2010 | 45.76 | 47.20 | 45.50 | 46.75 | 6,677 | +1.00(+2.19%) |
May 27, 2010 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +1.85(+4.21%) |
May 26, 2010 | 44.35 | 44.35 | 43.50 | 43.90 | 920 | +0.90(+2.09%) |
May 25, 2010 | 42.95 | 43.25 | 42.95 | 43.00 | 4,150 | -1.70(-3.80%) |
May 24, 2010 | 44.70 | 44.70 | 44.70 | 44.70 | 640 | -0.50(-1.11%) |
May 21, 2010 | 45.20 | 45.20 | 45.20 | 45.20 | 975 | +0.05(+0.11%) |
May 20, 2010 | 44.50 | 45.15 | 44.50 | 45.15 | 900 | -1.05(-2.27%) |
May 19, 2010 | 45.56 | 46.38 | 45.56 | 46.20 | 1,056 | -2.65(-5.42%) |
May 18, 2010 | 48.85 | 48.85 | 48.85 | 48.85 | 200 | +1.05(+2.20%) |
May 17, 2010 | 48.40 | 48.40 | 47.80 | 47.80 | 605 | -1.18(-2.41%) |
May 14, 2010 | 49.40 | 49.40 | 48.98 | 48.98 | 700 | -0.16(-0.33%) |
May 13, 2010 | 49.76 | 49.76 | 49.14 | 49.14 | 1,000 | -0.02(-0.04%) |
May 12, 2010 | 49.59 | 49.59 | 49.16 | 49.16 | 400 | +0.61(+1.26%) |
May 11, 2010 | 48.55 | 48.55 | 48.55 | 48.55 | 260 | +0.15(+0.31%) |
May 10, 2010 | 48.20 | 48.40 | 47.80 | 48.40 | 1,730 | +3.45(+7.68%) |
May 07, 2010 | 45.00 | 45.00 | 44.80 | 44.95 | 690 | -0.90(-1.96%) |
May 06, 2010 | 46.67 | 46.67 | 45.85 | 45.85 | 1,900 | +0.05(+0.11%) |
May 05, 2010 | 46.20 | 46.35 | 45.80 | 45.80 | 1,200 | -0.87(-1.86%) |
May 04, 2010 | 46.85 | 46.85 | 46.25 | 46.67 | 1,740 | -2.93(-5.91%) |