Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.85 | 46.20 | 45.41 | 45.60 | 17,311 | -0.25(-0.55%) |
May 27, 2010 | 45.75 | 46.22 | 45.73 | 45.85 | 22,268 | +0.32(+0.70%) |
May 26, 2010 | 46.20 | 46.20 | 45.53 | 45.53 | 20,889 | -0.62(-1.34%) |
May 25, 2010 | 45.60 | 46.74 | 45.60 | 46.15 | 13,425 | -0.52(-1.11%) |
May 24, 2010 | 46.95 | 47.44 | 46.67 | 46.67 | 16,579 | -1.05(-2.20%) |
May 21, 2010 | 47.25 | 48.04 | 47.25 | 47.72 | 28,593 | +0.33(+0.70%) |
May 20, 2010 | 47.35 | 47.55 | 47.00 | 47.39 | 39,159 | -1.12(-2.31%) |
May 19, 2010 | 48.51 | 48.85 | 48.11 | 48.51 | 15,277 | +0.23(+0.48%) |
May 18, 2010 | 48.40 | 48.92 | 47.76 | 48.28 | 12,739 | -0.51(-1.05%) |
May 17, 2010 | 48.50 | 49.00 | 48.25 | 48.79 | 19,928 | +0.14(+0.29%) |
May 14, 2010 | 49.70 | 49.70 | 48.46 | 48.65 | 331,605 | -1.30(-2.60%) |
May 13, 2010 | 50.29 | 50.49 | 49.75 | 49.95 | 459,611 | -0.65(-1.28%) |
May 12, 2010 | 50.25 | 50.70 | 50.25 | 50.60 | 607,506 | +0.55(+1.10%) |
May 11, 2010 | 50.10 | 50.45 | 50.00 | 50.05 | 607,377 | +0.28(+0.56%) |
May 10, 2010 | 49.70 | 50.20 | 49.55 | 49.77 | 15,207 | +0.30(+0.61%) |
May 07, 2010 | 50.35 | 50.59 | 49.47 | 49.47 | 34,846 | -0.63(-1.26%) |
May 06, 2010 | 50.15 | 50.41 | 49.16 | 50.10 | 15,835 | +0.74(+1.50%) |
May 05, 2010 | 49.50 | 49.84 | 49.26 | 49.36 | 22,764 | -0.04(-0.08%) |
May 04, 2010 | 50.40 | 50.40 | 49.40 | 49.40 | 11,570 | -1.35(-2.66%) |
May 03, 2010 | 50.15 | 50.75 | 50.15 | 50.75 | 21,545 | +0.50(+1.00%) |
Apr 30, 2010 | 50.86 | 51.15 | 50.25 | 50.25 | 22,675 | -0.84(-1.64%) |
Apr 29, 2010 | 50.70 | 51.11 | 50.65 | 51.09 | 25,952 | +0.64(+1.27%) |
Apr 28, 2010 | 50.50 | 50.77 | 50.35 | 50.45 | 10,365 | -0.72(-1.41%) |
Apr 27, 2010 | 52.05 | 52.15 | 51.07 | 51.17 | 28,505 | -0.81(-1.56%) |
Apr 26, 2010 | 51.63 | 51.99 | 51.63 | 51.98 | 16,197 | +1.12(+2.20%) |
Apr 23, 2010 | 50.70 | 51.15 | 50.70 | 50.86 | 14,429 | -0.84(-1.62%) |
Apr 22, 2010 | 51.57 | 51.75 | 51.26 | 51.70 | 14,738 | +0.51(+1.00%) |
Apr 21, 2010 | 51.01 | 51.32 | 50.90 | 51.19 | 11,437 | -0.56(-1.08%) |
Apr 20, 2010 | 51.49 | 51.95 | 51.49 | 51.75 | 20,239 | +0.05(+0.10%) |
Apr 19, 2010 | 51.79 | 52.28 | 51.60 | 51.70 | 10,413 | +0.25(+0.49%) |
Apr 16, 2010 | 51.57 | 51.84 | 51.26 | 51.45 | 134,878 | -1.30(-2.46%) |
Apr 15, 2010 | 52.55 | 52.94 | 52.51 | 52.75 | 6,824 | +1.46(+2.85%) |
Apr 14, 2010 | 50.87 | 51.36 | 50.87 | 51.29 | 8,599 | -0.65(-1.25%) |
Apr 13, 2010 | 51.89 | 52.35 | 51.75 | 51.94 | 16,452 | +0.36(+0.70%) |
Apr 12, 2010 | 51.52 | 52.10 | 51.52 | 51.58 | 8,681 | -1.49(-2.81%) |
Apr 09, 2010 | 52.26 | 53.14 | 52.26 | 53.07 | 29,975 | +3.32(+6.67%) |
Apr 08, 2010 | 49.35 | 50.10 | 49.35 | 49.75 | 12,861 | -0.50(-1.00%) |
Apr 07, 2010 | 50.01 | 50.51 | 49.90 | 50.25 | 22,718 | +0.01(+0.02%) |
Apr 06, 2010 | 49.74 | 50.24 | 49.74 | 50.24 | 22,528 | -0.10(-0.20%) |
Apr 05, 2010 | 49.95 | 50.40 | 49.95 | 50.34 | 24,264 | +0.74(+1.49%) |
Apr 01, 2010 | 49.60 | 49.60 | 49.60 | 0 | +1.30(+2.69%) | |
Mar 31, 2010 | 48.65 | 48.65 | 48.10 | 48.30 | 37,341 | +0.15(+0.31%) |
Mar 30, 2010 | 47.95 | 48.19 | 47.95 | 48.15 | 24,251 | +0.10(+0.21%) |
Mar 29, 2010 | 48.00 | 48.35 | 48.00 | 48.05 | 28,856 | +0.77(+1.63%) |
Mar 26, 2010 | 46.40 | 47.34 | 45.50 | 47.28 | 65,627 | +1.27(+2.76%) |
Mar 25, 2010 | 45.70 | 46.35 | 45.66 | 46.01 | 15,420 | -0.91(-1.94%) |
Mar 24, 2010 | 46.85 | 47.93 | 46.85 | 46.92 | 39,561 | -0.28(-0.59%) |
Mar 23, 2010 | 46.45 | 47.23 | 46.45 | 47.20 | 22,942 | +1.42(+3.10%) |
Mar 22, 2010 | 46.20 | 46.33 | 45.71 | 45.78 | 40,398 | -0.22(-0.48%) |
Mar 19, 2010 | 45.95 | 46.33 | 45.70 | 46.00 | 9,481 | +0.49(+1.08%) |
Mar 18, 2010 | 45.20 | 45.59 | 45.17 | 45.51 | 24,259 | -0.43(-0.94%) |
Mar 17, 2010 | 45.60 | 46.04 | 45.60 | 45.94 | 12,949 | +0.49(+1.08%) |
Mar 16, 2010 | 45.20 | 45.69 | 45.20 | 45.45 | 8,577 | +0.45(+1.00%) |
Mar 15, 2010 | 44.90 | 45.00 | 44.85 | 45.00 | 63,386 | -0.45(-0.99%) |
Mar 12, 2010 | 45.00 | 45.45 | 45.00 | 45.45 | 20,876 | +1.02(+2.30%) |
Mar 11, 2010 | 44.20 | 44.82 | 44.20 | 44.43 | 12,149 | +0.98(+2.26%) |
Mar 10, 2010 | 42.90 | 43.61 | 42.90 | 43.45 | 13,688 | -0.20(-0.46%) |
Mar 09, 2010 | 43.51 | 44.13 | 43.51 | 43.65 | 18,196 | -0.72(-1.62%) |
Mar 08, 2010 | 43.80 | 44.40 | 43.80 | 44.37 | 15,141 | +0.82(+1.88%) |
Mar 05, 2010 | 43.00 | 43.75 | 43.00 | 43.55 | 33,984 | -0.63(-1.43%) |
Mar 04, 2010 | 43.40 | 44.18 | 43.40 | 44.18 | 51,157 | -0.56(-1.25%) |
Mar 03, 2010 | 44.10 | 44.75 | 44.10 | 44.74 | 14,212 | +0.67(+1.52%) |
Mar 02, 2010 | 44.20 | 44.75 | 44.07 | 44.07 | 27,561 | -0.78(-1.74%) |
Mar 01, 2010 | 44.30 | 44.94 | 44.30 | 44.85 | 28,657 | -0.01(-0.02%) |
Feb 26, 2010 | 44.50 | 44.95 | 44.50 | 44.86 | 13,675 | +0.97(+2.21%) |
Feb 25, 2010 | 43.80 | 44.10 | 43.61 | 43.89 | 14,998 | +1.02(+2.38%) |
Feb 24, 2010 | 43.20 | 43.32 | 42.86 | 42.87 | 20,540 | -0.43(-0.99%) |
Feb 23, 2010 | 43.60 | 44.40 | 43.15 | 43.30 | 17,679 | -0.88(-1.99%) |
Feb 22, 2010 | 43.70 | 44.19 | 43.70 | 44.18 | 19,375 | +1.18(+2.74%) |
Feb 19, 2010 | 42.47 | 43.00 | 42.47 | 43.00 | 9,747 | -0.50(-1.15%) |
Feb 18, 2010 | 43.30 | 43.61 | 43.25 | 43.50 | 19,652 | +0.50(+1.16%) |
Feb 17, 2010 | 42.85 | 43.69 | 42.85 | 43.00 | 16,365 | -0.20(-0.46%) |
Feb 16, 2010 | 42.50 | 43.29 | 42.25 | 43.20 | 42,371 | -0.26(-0.60%) |
Feb 12, 2010 | 43.46 | 43.46 | 43.46 | 0 | +0.11(+0.25%) | |
Feb 11, 2010 | 43.00 | 43.52 | 43.00 | 43.35 | 11,736 | +0.45(+1.05%) |
Feb 10, 2010 | 43.05 | 43.15 | 42.73 | 42.90 | 20,093 | -0.20(-0.46%) |
Feb 09, 2010 | 42.79 | 43.74 | 42.79 | 43.10 | 27,914 | -0.65(-1.49%) |
Feb 08, 2010 | 44.30 | 44.40 | 43.75 | 43.75 | 18,153 | -1.06(-2.37%) |
Feb 05, 2010 | 44.20 | 45.00 | 44.20 | 44.81 | 27,789 | +0.31(+0.70%) |
Feb 04, 2010 | 44.65 | 44.89 | 44.25 | 44.50 | 24,499 | +0.00(+0.00%) |
Feb 03, 2010 | 44.29 | 44.58 | 44.29 | 44.50 | 64,951 | -0.05(-0.11%) |
Feb 02, 2010 | 43.75 | 44.60 | 43.75 | 44.55 | 23,832 | +0.25(+0.56%) |
Feb 01, 2010 | 43.55 | 44.48 | 43.55 | 44.30 | 14,514 | +0.36(+0.82%) |
Jan 29, 2010 | 43.25 | 44.29 | 43.25 | 43.94 | 21,692 | -0.12(-0.27%) |
Jan 28, 2010 | 44.00 | 44.50 | 43.90 | 44.06 | 33,534 | -0.44(-0.99%) |
Jan 27, 2010 | 44.00 | 44.67 | 44.00 | 44.50 | 32,199 | +1.13(+2.61%) |
Jan 26, 2010 | 42.55 | 43.38 | 42.55 | 43.37 | 31,255 | -0.84(-1.90%) |
Jan 25, 2010 | 44.30 | 44.30 | 43.56 | 44.21 | 30,614 | +0.85(+1.96%) |
Jan 22, 2010 | 43.00 | 43.55 | 43.00 | 43.36 | 63,027 | -0.48(-1.09%) |
Jan 21, 2010 | 43.45 | 44.09 | 43.45 | 43.84 | 33,972 | -0.16(-0.36%) |
Jan 20, 2010 | 43.85 | 44.14 | 43.55 | 44.00 | 40,054 | -1.67(-3.66%) |
Jan 19, 2010 | 44.73 | 45.79 | 44.73 | 45.67 | 23,880 | -0.03(-0.07%) |
Jan 15, 2010 | 45.70 | 45.70 | 45.70 | 0 | +1.24(+2.79%) | |
Jan 14, 2010 | 43.66 | 44.46 | 43.66 | 44.46 | 19,452 | -0.01(-0.02%) |
Jan 13, 2010 | 43.66 | 44.49 | 43.66 | 44.47 | 24,688 | +0.42(+0.95%) |
Jan 12, 2010 | 43.60 | 44.15 | 43.46 | 44.05 | 31,676 | +0.42(+0.96%) |
Jan 11, 2010 | 43.05 | 43.63 | 43.05 | 43.63 | 53,573 | +0.47(+1.09%) |
Jan 08, 2010 | 42.65 | 43.24 | 42.65 | 43.16 | 25,949 | +0.36(+0.84%) |
Jan 07, 2010 | 42.69 | 43.15 | 42.60 | 42.80 | 44,222 | -0.65(-1.50%) |
Jan 06, 2010 | 42.87 | 43.49 | 42.87 | 43.45 | 15,917 | +0.90(+2.12%) |
Jan 05, 2010 | 41.99 | 42.60 | 41.99 | 42.55 | 60,985 | +0.72(+1.72%) |
Jan 04, 2010 | 41.25 | 42.11 | 41.25 | 41.83 | 16,258 | +0.43(+1.04%) |
Dec 31, 2009 | 41.40 | 41.40 | 41.40 | 0 | -0.30(-0.72%) | |
Dec 30, 2009 | 41.10 | 41.79 | 41.10 | 41.70 | 84,826 | -0.50(-1.18%) |
Dec 29, 2009 | 41.40 | 42.20 | 41.40 | 42.20 | 26,092 | +0.50(+1.20%) |
Dec 28, 2009 | 41.90 | 42.00 | 41.21 | 41.70 | 32,242 | +0.60(+1.46%) |
Dec 24, 2009 | 40.95 | 41.34 | 40.95 | 41.10 | 10,195 | +0.61(+1.51%) |
Dec 23, 2009 | 40.35 | 40.74 | 40.35 | 40.49 | 23,102 | +0.02(+0.05%) |
Dec 22, 2009 | 40.21 | 40.64 | 40.21 | 40.47 | 49,395 | -0.13(-0.32%) |
Dec 21, 2009 | 40.28 | 40.93 | 40.28 | 40.60 | 34,548 | +0.35(+0.87%) |
Dec 18, 2009 | 40.89 | 40.89 | 40.25 | 40.25 | 21,763 | -2.03(-4.80%) |
Dec 17, 2009 | 41.70 | 42.34 | 41.50 | 42.28 | 33,964 | +0.39(+0.93%) |
Dec 16, 2009 | 41.89 | 42.15 | 41.77 | 41.89 | 30,779 | +0.72(+1.75%) |
Dec 15, 2009 | 41.35 | 41.79 | 41.17 | 41.17 | 17,488 | -1.23(-2.90%) |
Dec 14, 2009 | 42.38 | 42.81 | 42.38 | 42.40 | 13,869 | -0.85(-1.97%) |
Dec 11, 2009 | 43.00 | 43.75 | 43.00 | 43.25 | 35,690 | -1.25(-2.81%) |
Dec 10, 2009 | 43.80 | 44.65 | 43.80 | 44.50 | 34,415 | -0.55(-1.22%) |
Dec 09, 2009 | 44.95 | 45.44 | 44.90 | 45.05 | 27,618 | +0.00(+0.00%) |
Dec 08, 2009 | 44.95 | 45.47 | 44.73 | 45.05 | 36,630 | +0.50(+1.12%) |
Dec 07, 2009 | 44.50 | 45.08 | 44.50 | 44.55 | 19,396 | -0.58(-1.29%) |
Dec 04, 2009 | 45.75 | 45.92 | 45.10 | 45.13 | 17,479 | -0.82(-1.78%) |
Dec 03, 2009 | 45.89 | 46.44 | 45.75 | 45.95 | 14,824 | -0.50(-1.08%) |
Dec 02, 2009 | 46.21 | 46.50 | 46.17 | 46.45 | 14,259 | +0.02(+0.04%) |
Dec 01, 2009 | 45.95 | 46.79 | 45.95 | 46.43 | 20,724 | +2.14(+4.83%) |
Nov 30, 2009 | 44.20 | 44.79 | 44.20 | 44.29 | 10,052 | -0.20(-0.45%) |
Nov 27, 2009 | 44.05 | 44.65 | 43.89 | 44.49 | 6,423 | +0.49(+1.11%) |
Nov 25, 2009 | 43.65 | 44.37 | 43.65 | 44.00 | 312,408 | +0.65(+1.50%) |
Nov 24, 2009 | 43.95 | 44.06 | 43.13 | 43.35 | 21,385 | -0.76(-1.72%) |
Nov 23, 2009 | 44.15 | 44.62 | 44.05 | 44.11 | 22,128 | +0.11(+0.25%) |
Nov 20, 2009 | 43.90 | 44.17 | 43.50 | 44.00 | 384,253 | +0.10(+0.23%) |
Nov 19, 2009 | 43.75 | 44.10 | 43.45 | 43.90 | 20,485 | +0.07(+0.16%) |
Nov 18, 2009 | 43.80 | 44.25 | 43.80 | 43.83 | 10,651 | -0.17(-0.39%) |
Nov 17, 2009 | 44.24 | 44.24 | 43.56 | 44.00 | 32,844 | -0.55(-1.23%) |
Nov 16, 2009 | 44.09 | 44.55 | 43.45 | 44.55 | 14,774 | +1.60(+3.73%) |
Nov 13, 2009 | 43.05 | 43.25 | 42.95 | 42.95 | 16,623 | +0.95(+2.26%) |
Nov 12, 2009 | 42.60 | 42.60 | 42.00 | 42.00 | 8,946 | -1.27(-2.94%) |
Nov 11, 2009 | 43.25 | 43.70 | 43.25 | 43.27 | 21,010 | -0.73(-1.66%) |
Nov 10, 2009 | 43.30 | 44.12 | 43.30 | 44.00 | 18,967 | +0.01(+0.02%) |
Nov 09, 2009 | 43.27 | 44.20 | 43.27 | 43.99 | 32,559 | +0.17(+0.39%) |
Nov 06, 2009 | 44.29 | 44.43 | 43.82 | 43.82 | 11,595 | -0.72(-1.62%) |
Nov 05, 2009 | 44.20 | 44.69 | 44.20 | 44.54 | 8,537 | +0.44(+1.00%) |
Nov 04, 2009 | 44.03 | 44.77 | 44.01 | 44.10 | 14,980 | +0.25(+0.57%) |
Nov 03, 2009 | 43.50 | 43.95 | 43.50 | 43.85 | 15,903 | -0.05(-0.11%) |
Nov 02, 2009 | 43.95 | 44.59 | 43.80 | 43.90 | 11,813 | -0.29(-0.66%) |
Oct 30, 2009 | 43.60 | 44.19 | 42.91 | 44.19 | 15,296 | +0.19(+0.43%) |
Oct 29, 2009 | 43.31 | 44.44 | 43.31 | 44.00 | 17,308 | +0.00(+0.00%) |
Oct 28, 2009 | 44.04 | 44.49 | 43.81 | 44.00 | 24,962 | +0.40(+0.92%) |
Oct 27, 2009 | 43.40 | 44.19 | 43.40 | 43.60 | 11,264 | -0.55(-1.25%) |
Oct 26, 2009 | 44.70 | 45.00 | 43.66 | 44.15 | 20,211 | -0.85(-1.89%) |
Oct 23, 2009 | 45.00 | 45.29 | 45.00 | 45.00 | 10,300 | -0.90(-1.96%) |
Oct 22, 2009 | 45.51 | 46.34 | 45.51 | 45.90 | 14,187 | -0.06(-0.13%) |
Oct 21, 2009 | 46.61 | 46.73 | 45.86 | 45.96 | 6,880 | -1.64(-3.45%) |
Oct 20, 2009 | 47.96 | 47.96 | 47.27 | 47.60 | 10,981 | -0.02(-0.04%) |
Oct 19, 2009 | 47.25 | 48.15 | 47.25 | 47.62 | 4,957 | +0.37(+0.78%) |
Oct 16, 2009 | 47.40 | 48.03 | 47.25 | 47.25 | 7,567 | -0.85(-1.77%) |
Oct 15, 2009 | 47.25 | 48.10 | 47.25 | 48.10 | 15,601 | -0.28(-0.58%) |
Oct 14, 2009 | 47.85 | 48.59 | 47.85 | 48.38 | 6,868 | +1.51(+3.22%) |
Oct 13, 2009 | 46.87 | 47.25 | 46.87 | 46.87 | 8,171 | -0.58(-1.22%) |
Oct 12, 2009 | 47.45 | 47.45 | 46.85 | 47.45 | 13,575 | -0.10(-0.21%) |
Oct 09, 2009 | 47.60 | 47.60 | 46.96 | 47.55 | 4,760 | +0.55(+1.17%) |
Oct 08, 2009 | 46.96 | 47.79 | 46.96 | 47.00 | 17,293 | -0.20(-0.42%) |
Oct 07, 2009 | 47.00 | 47.25 | 46.91 | 47.20 | 9,252 | -1.13(-2.34%) |
Oct 06, 2009 | 47.20 | 48.45 | 47.20 | 48.33 | 39,844 | +0.52(+1.09%) |
Oct 05, 2009 | 47.20 | 48.00 | 47.20 | 47.81 | 13,299 | +0.81(+1.72%) |
Oct 02, 2009 | 46.60 | 47.64 | 46.60 | 47.00 | 12,165 | -0.20(-0.42%) |
Oct 01, 2009 | 48.05 | 48.25 | 47.20 | 47.20 | 13,906 | -0.50(-1.05%) |
Sep 30, 2009 | 47.20 | 48.35 | 47.20 | 47.70 | 21,093 | +0.30(+0.63%) |
Sep 29, 2009 | 46.75 | 47.55 | 46.75 | 47.40 | 8,045 | -0.70(-1.46%) |
Sep 28, 2009 | 47.76 | 48.50 | 47.76 | 48.10 | 10,128 | +1.10(+2.34%) |
Sep 25, 2009 | 47.30 | 47.75 | 47.00 | 47.00 | 13,873 | -0.01(-0.02%) |
Sep 24, 2009 | 47.35 | 47.55 | 47.00 | 47.01 | 24,655 | +0.66(+1.42%) |
Sep 23, 2009 | 45.85 | 47.05 | 45.85 | 46.35 | 22,434 | -0.65(-1.38%) |
Sep 22, 2009 | 46.06 | 47.20 | 46.06 | 47.00 | 11,227 | +0.85(+1.84%) |
Sep 21, 2009 | 45.28 | 46.25 | 45.25 | 46.15 | 9,786 | -0.25(-0.54%) |
Sep 18, 2009 | 45.90 | 47.15 | 45.90 | 46.40 | 24,907 | -0.60(-1.28%) |
Sep 17, 2009 | 46.60 | 47.40 | 46.60 | 47.00 | 21,283 | -0.40(-0.84%) |
Sep 16, 2009 | 46.55 | 47.40 | 46.55 | 47.40 | 18,885 | -0.10(-0.21%) |
Sep 15, 2009 | 46.72 | 47.50 | 46.72 | 47.50 | 117,586 | -0.10(-0.21%) |
Sep 14, 2009 | 46.95 | 47.75 | 46.95 | 47.60 | 69,477 | +0.40(+0.85%) |
Sep 11, 2009 | 47.00 | 47.45 | 47.00 | 47.20 | 63,228 | -0.20(-0.42%) |
Sep 10, 2009 | 46.55 | 47.40 | 46.55 | 47.40 | 37,194 | +0.85(+1.83%) |
Sep 09, 2009 | 45.84 | 46.75 | 45.81 | 46.55 | 11,664 | +0.75(+1.64%) |
Sep 08, 2009 | 46.73 | 46.73 | 45.80 | 45.80 | 14,991 | +0.05(+0.11%) |
Sep 04, 2009 | 44.75 | 45.80 | 44.75 | 45.75 | 8,851 | -0.45(-0.97%) |
Sep 03, 2009 | 46.04 | 46.85 | 46.04 | 46.20 | 38,113 | -0.65(-1.39%) |
Sep 02, 2009 | 46.55 | 47.20 | 46.55 | 46.85 | 204,244 | +2.15(+4.81%) |
Sep 01, 2009 | 47.75 | 47.90 | 44.50 | 44.70 | 28,161 | -3.10(-6.49%) |
Aug 31, 2009 | 47.90 | 48.30 | 47.70 | 47.80 | 22,819 | +0.55(+1.16%) |
Aug 28, 2009 | 46.85 | 47.70 | 46.85 | 47.25 | 13,810 | -0.85(-1.77%) |
Aug 27, 2009 | 47.06 | 48.20 | 47.06 | 48.10 | 11,825 | +0.10(+0.21%) |
Aug 26, 2009 | 47.85 | 48.60 | 47.81 | 48.00 | 18,013 | -0.90(-1.84%) |
Aug 25, 2009 | 48.25 | 48.95 | 48.25 | 48.90 | 12,096 | -0.05(-0.10%) |
Aug 24, 2009 | 48.20 | 49.20 | 48.20 | 48.95 | 20,004 | +1.14(+2.38%) |
Aug 21, 2009 | 47.50 | 48.30 | 47.50 | 47.81 | 13,410 | +0.81(+1.72%) |
Aug 20, 2009 | 46.79 | 47.70 | 46.79 | 47.00 | 5,383 | -0.60(-1.26%) |
Aug 19, 2009 | 47.90 | 47.90 | 47.20 | 47.60 | 23,510 | +1.35(+2.92%) |
Aug 18, 2009 | 46.10 | 47.09 | 46.09 | 46.25 | 11,015 | +0.45(+0.98%) |
Aug 17, 2009 | 45.80 | 45.95 | 45.00 | 45.80 | 11,692 | -1.40(-2.97%) |
Aug 14, 2009 | 47.60 | 47.60 | 46.50 | 47.20 | 7,570 | -0.55(-1.15%) |
Aug 13, 2009 | 47.00 | 47.80 | 46.75 | 47.75 | 24,448 | -0.45(-0.93%) |
Aug 12, 2009 | 47.55 | 48.64 | 47.55 | 48.20 | 26,770 | +0.00(+0.00%) |
Aug 11, 2009 | 48.35 | 49.10 | 47.85 | 48.20 | 45,767 | +1.30(+2.77%) |
Aug 10, 2009 | 46.50 | 47.25 | 46.45 | 46.90 | 11,753 | -0.60(-1.26%) |
Aug 07, 2009 | 47.15 | 48.00 | 47.15 | 47.50 | 14,154 | +0.25(+0.53%) |
Aug 06, 2009 | 46.70 | 47.25 | 46.70 | 47.25 | 6,967 | -0.45(-0.94%) |
Aug 05, 2009 | 46.90 | 47.75 | 46.55 | 47.70 | 19,841 | -0.20(-0.42%) |
Aug 04, 2009 | 47.55 | 48.13 | 47.43 | 47.90 | 16,036 | +1.05(+2.24%) |
Aug 03, 2009 | 46.27 | 47.25 | 46.27 | 46.85 | 5,133 | +0.36(+0.77%) |
Jul 31, 2009 | 46.10 | 47.05 | 46.10 | 46.49 | 10,599 | +0.44(+0.96%) |
Jul 30, 2009 | 45.52 | 46.75 | 45.52 | 46.05 | 23,597 | -0.65(-1.39%) |
Jul 29, 2009 | 46.55 | 46.80 | 46.10 | 46.70 | 6,664 | +0.10(+0.21%) |
Jul 28, 2009 | 46.65 | 47.35 | 46.55 | 46.60 | 15,213 | +0.15(+0.32%) |
Jul 27, 2009 | 45.85 | 46.45 | 45.85 | 46.45 | 11,991 | +0.30(+0.65%) |
Jul 24, 2009 | 45.25 | 46.20 | 45.25 | 46.15 | 34,595 | -1.55(-3.25%) |
Jul 23, 2009 | 46.50 | 47.80 | 46.50 | 47.70 | 25,248 | -0.30(-0.62%) |
Jul 22, 2009 | 47.75 | 48.10 | 47.70 | 48.00 | 13,270 | +1.15(+2.45%) |
Jul 21, 2009 | 46.17 | 46.95 | 46.17 | 46.85 | 23,209 | +0.15(+0.32%) |
Jul 20, 2009 | 46.25 | 46.70 | 46.00 | 46.70 | 14,557 | +0.90(+1.97%) |
Jul 17, 2009 | 45.55 | 46.00 | 45.55 | 45.80 | 23,732 | +0.29(+0.64%) |
Jul 16, 2009 | 44.65 | 45.75 | 44.65 | 45.51 | 42,936 | -0.99(-2.13%) |
Jul 15, 2009 | 45.85 | 46.63 | 45.85 | 46.50 | 24,302 | +0.50(+1.09%) |
Jul 14, 2009 | 45.47 | 46.10 | 45.47 | 46.00 | 25,838 | +0.04(+0.09%) |
Jul 13, 2009 | 45.65 | 46.10 | 45.35 | 45.96 | 9,263 | +0.31(+0.68%) |
Jul 10, 2009 | 45.45 | 45.94 | 45.08 | 45.65 | 10,458 | +1.05(+2.35%) |
Jul 09, 2009 | 44.25 | 45.00 | 44.25 | 44.60 | 20,911 | -0.40(-0.89%) |
Jul 08, 2009 | 45.00 | 45.62 | 44.60 | 45.00 | 20,685 | +0.42(+0.94%) |
Jul 07, 2009 | 44.70 | 45.00 | 44.58 | 44.58 | 17,432 | -0.27(-0.60%) |
Jul 06, 2009 | 44.85 | 45.10 | 44.85 | 44.85 | 13,688 | -1.80(-3.86%) |
Jul 02, 2009 | 47.55 | 47.90 | 46.15 | 46.65 | 20,096 | -0.73(-1.54%) |
Jul 01, 2009 | 47.30 | 48.15 | 47.30 | 47.38 | 23,430 | +0.38(+0.81%) |
Jun 30, 2009 | 47.00 | 47.05 | 46.65 | 47.00 | 9,883 | +0.50(+1.08%) |
Jun 29, 2009 | 47.04 | 47.17 | 46.41 | 46.50 | 17,917 | -0.50(-1.06%) |
Jun 26, 2009 | 46.72 | 47.20 | 46.70 | 47.00 | 13,944 | +0.70(+1.51%) |
Jun 25, 2009 | 45.93 | 46.45 | 45.93 | 46.30 | 34,799 | -0.11(-0.24%) |
Jun 24, 2009 | 46.36 | 47.45 | 46.32 | 46.41 | 22,438 | -1.00(-2.11%) |
Jun 23, 2009 | 47.20 | 47.95 | 47.20 | 47.41 | 18,559 | -0.28(-0.59%) |
Jun 22, 2009 | 48.00 | 48.42 | 47.25 | 47.69 | 16,591 | -0.61(-1.26%) |
Jun 19, 2009 | 47.56 | 48.75 | 47.56 | 48.30 | 19,009 | -0.95(-1.93%) |
Jun 18, 2009 | 48.41 | 49.30 | 48.41 | 49.25 | 12,777 | +1.05(+2.18%) |
Jun 17, 2009 | 48.30 | 48.93 | 47.84 | 48.20 | 10,832 | +0.75(+1.58%) |
Jun 16, 2009 | 47.04 | 47.65 | 47.04 | 47.45 | 14,007 | -1.30(-2.67%) |
Jun 15, 2009 | 48.60 | 48.84 | 48.00 | 48.75 | 15,288 | +0.00(+0.00%) |
Jun 12, 2009 | 48.15 | 48.87 | 48.15 | 48.75 | 22,286 | +1.63(+3.46%) |
Jun 11, 2009 | 46.73 | 47.45 | 46.73 | 47.12 | 16,543 | -0.43(-0.90%) |
Jun 10, 2009 | 47.25 | 47.95 | 46.47 | 47.55 | 21,422 | +0.40(+0.85%) |
Jun 09, 2009 | 47.00 | 47.25 | 46.42 | 47.15 | 12,216 | +0.10(+0.21%) |
Jun 08, 2009 | 46.54 | 47.05 | 46.16 | 47.05 | 21,860 | +0.30(+0.64%) |
Jun 05, 2009 | 47.31 | 47.31 | 46.50 | 46.75 | 416,719 | -0.70(-1.48%) |
Jun 04, 2009 | 46.80 | 48.00 | 46.80 | 47.45 | 630,337 | +0.10(+0.21%) |
Jun 03, 2009 | 47.65 | 47.65 | 47.15 | 47.35 | 21,156 | -1.00(-2.07%) |
Jun 02, 2009 | 48.10 | 48.65 | 47.75 | 48.35 | 19,312 | -1.15(-2.32%) |