Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.71 | 53.51 | 48.68 | 48.71 | 1,984,510 | -4.84(-9.04%) |
May 27, 2010 | 55.23 | 56.28 | 53.02 | 53.55 | 1,332,397 | -0.34(-0.63%) |
May 26, 2010 | 53.89 | 55.07 | 53.24 | 53.89 | 1,054 | +1.28(+2.43%) |
May 25, 2010 | 49.07 | 52.81 | 48.71 | 52.61 | 802,966 | +1.56(+3.06%) |
May 24, 2010 | 53.17 | 53.54 | 51.01 | 51.05 | 529,771 | -2.36(-4.42%) |
May 21, 2010 | 50.21 | 54.47 | 49.93 | 53.41 | 745,153 | +2.03(+3.95%) |
May 20, 2010 | 50.94 | 53.16 | 50.83 | 51.38 | 1,016,189 | -3.22(-5.90%) |
May 19, 2010 | 55.70 | 56.07 | 53.58 | 54.60 | 871,111 | -1.56(-2.78%) |
May 18, 2010 | 58.15 | 58.69 | 55.87 | 56.16 | 521,619 | -1.26(-2.19%) |
May 17, 2010 | 58.76 | 59.28 | 56.59 | 57.42 | 668,735 | -1.10(-1.88%) |
May 14, 2010 | 58.52 | 60.05 | 57.18 | 58.52 | 473,729 | -2.08(-3.43%) |
May 13, 2010 | 61.88 | 62.80 | 60.16 | 60.60 | 454,007 | -1.36(-2.19%) |
May 12, 2010 | 57.59 | 62.19 | 57.59 | 61.96 | 797,125 | +4.83(+8.45%) |
May 11, 2010 | 57.95 | 58.55 | 56.98 | 57.13 | 866,987 | -0.80(-1.38%) |
May 10, 2010 | 57.26 | 58.05 | 57.00 | 57.93 | 941,888 | +2.93(+5.33%) |
May 07, 2010 | 55.33 | 57.99 | 54.12 | 55.00 | 2,159,630 | -0.09(-0.16%) |
May 06, 2010 | 54.94 | 57.25 | 50.71 | 55.09 | 600 | -2.14(-3.74%) |
May 05, 2010 | 58.01 | 58.58 | 56.71 | 57.23 | 671,122 | -1.30(-2.22%) |
May 04, 2010 | 59.85 | 60.30 | 58.30 | 58.53 | 619,215 | -2.33(-3.83%) |
May 03, 2010 | 58.25 | 61.21 | 56.39 | 60.86 | 1,156,731 | +2.93(+5.06%) |
Apr 30, 2010 | 63.76 | 63.76 | 57.84 | 57.93 | 2,216,018 | -7.69(-11.72%) |
Apr 29, 2010 | 63.79 | 65.98 | 62.71 | 65.62 | 596,381 | +2.03(+3.19%) |
Apr 28, 2010 | 65.14 | 65.18 | 62.97 | 63.59 | 537,846 | -0.91(-1.41%) |
Apr 27, 2010 | 69.15 | 69.15 | 64.44 | 64.50 | 593,784 | -5.18(-7.43%) |
Apr 26, 2010 | 70.11 | 70.78 | 69.47 | 69.68 | 112,415 | -0.29(-0.41%) |
Apr 23, 2010 | 68.38 | 69.99 | 68.23 | 69.97 | 319,025 | +1.84(+2.70%) |
Apr 22, 2010 | 65.38 | 68.50 | 65.35 | 68.13 | 281,469 | +1.78(+2.68%) |
Apr 21, 2010 | 66.05 | 66.42 | 65.24 | 66.35 | 201,743 | +0.27(+0.41%) |
Apr 20, 2010 | 65.75 | 66.37 | 65.64 | 66.08 | 435,634 | +0.84(+1.29%) |
Apr 19, 2010 | 64.40 | 65.34 | 64.25 | 65.24 | 237,863 | +0.35(+0.54%) |
Apr 16, 2010 | 65.16 | 65.65 | 64.15 | 64.89 | 306,388 | -0.56(-0.86%) |
Apr 15, 2010 | 65.10 | 65.59 | 64.84 | 65.45 | 181,829 | +0.08(+0.12%) |
Apr 14, 2010 | 64.78 | 65.39 | 63.74 | 65.37 | 242,560 | +1.07(+1.66%) |
Apr 13, 2010 | 64.20 | 64.37 | 63.22 | 64.30 | 228,882 | -0.26(-0.40%) |
Apr 12, 2010 | 65.18 | 65.56 | 64.49 | 64.56 | 266,190 | -0.27(-0.42%) |
Apr 09, 2010 | 64.88 | 64.88 | 63.80 | 64.83 | 124,508 | +0.25(+0.39%) |
Apr 08, 2010 | 65.06 | 65.06 | 63.37 | 64.58 | 235,105 | -0.59(-0.91%) |
Apr 07, 2010 | 65.33 | 65.98 | 64.40 | 65.17 | 169,660 | -0.26(-0.40%) |
Apr 06, 2010 | 64.85 | 65.72 | 64.58 | 65.43 | 148,083 | +0.49(+0.75%) |
Apr 05, 2010 | 64.40 | 65.29 | 64.10 | 64.94 | 182,904 | +0.98(+1.53%) |
Apr 01, 2010 | 61.33 | 63.96 | 63.96 | 63.96 | 336,400 | +3.12(+5.13%) |
Mar 31, 2010 | 60.66 | 61.98 | 60.66 | 60.84 | 180,542 | +0.14(+0.23%) |
Mar 30, 2010 | 60.73 | 61.22 | 60.40 | 60.70 | 193,139 | +0.23(+0.38%) |
Mar 29, 2010 | 59.48 | 61.41 | 59.27 | 60.47 | 224,003 | +1.34(+2.27%) |
Mar 26, 2010 | 59.28 | 60.14 | 58.42 | 59.13 | 235,533 | -0.12(-0.20%) |
Mar 25, 2010 | 62.70 | 62.70 | 59.21 | 59.25 | 259,367 | -2.87(-4.62%) |
Mar 24, 2010 | 60.79 | 62.34 | 60.72 | 62.12 | 307,235 | +0.84(+1.37%) |
Mar 23, 2010 | 61.14 | 62.00 | 60.68 | 61.28 | 311,372 | +0.32(+0.52%) |
Mar 22, 2010 | 59.63 | 61.19 | 59.23 | 60.96 | 200,377 | +0.68(+1.13%) |
Mar 19, 2010 | 62.12 | 62.12 | 59.95 | 60.28 | 321,816 | -1.72(-2.77%) |
Mar 18, 2010 | 62.92 | 63.37 | 61.45 | 62.00 | 286,308 | -1.20(-1.90%) |
Mar 17, 2010 | 63.43 | 64.13 | 63.04 | 63.20 | 288,925 | +0.11(+0.17%) |
Mar 16, 2010 | 62.60 | 63.33 | 61.92 | 63.09 | 278,460 | +0.71(+1.14%) |
Mar 15, 2010 | 61.78 | 62.49 | 61.68 | 62.38 | 255,444 | +0.24(+0.39%) |
Mar 12, 2010 | 61.98 | 62.25 | 61.51 | 62.14 | 220,952 | +0.58(+0.94%) |
Mar 11, 2010 | 60.59 | 61.64 | 60.08 | 61.56 | 285,705 | +0.66(+1.08%) |
Mar 10, 2010 | 60.43 | 61.21 | 59.93 | 60.90 | 298,982 | +0.30(+0.50%) |
Mar 09, 2010 | 60.29 | 61.00 | 60.04 | 60.60 | 259,492 | -0.08(-0.13%) |
Mar 08, 2010 | 59.95 | 61.02 | 59.75 | 60.68 | 443,734 | +0.89(+1.49%) |
Mar 05, 2010 | 58.72 | 59.88 | 58.68 | 59.79 | 436,710 | +1.59(+2.73%) |
Mar 04, 2010 | 58.51 | 58.78 | 57.59 | 58.20 | 160,391 | -0.01(-0.02%) |
Mar 03, 2010 | 57.71 | 59.26 | 57.50 | 58.21 | 545,792 | +0.77(+1.34%) |
Mar 02, 2010 | 56.30 | 57.52 | 56.06 | 57.44 | 718,176 | +1.11(+1.97%) |
Mar 01, 2010 | 54.88 | 56.34 | 54.75 | 56.33 | 434,646 | +1.61(+2.94%) |
Feb 26, 2010 | 56.38 | 56.44 | 52.70 | 54.72 | 976,303 | -1.79(-3.17%) |
Feb 25, 2010 | 55.50 | 56.64 | 54.26 | 56.51 | 302,022 | +0.07(+0.12%) |
Feb 24, 2010 | 55.40 | 56.49 | 55.09 | 56.44 | 213,399 | +1.08(+1.95%) |
Feb 23, 2010 | 56.74 | 57.10 | 55.18 | 55.36 | 413,348 | -1.64(-2.88%) |
Feb 22, 2010 | 56.59 | 57.33 | 56.13 | 57.00 | 338,075 | +0.60(+1.06%) |
Feb 19, 2010 | 56.46 | 57.20 | 56.15 | 56.40 | 277,352 | +0.01(+0.02%) |
Feb 18, 2010 | 54.78 | 56.53 | 54.60 | 56.39 | 334,801 | +1.69(+3.09%) |
Feb 17, 2010 | 55.30 | 55.52 | 54.08 | 54.70 | 195,805 | -0.21(-0.38%) |
Feb 16, 2010 | 54.02 | 54.91 | 53.91 | 54.91 | 271,072 | +0.95(+1.76%) |
Feb 12, 2010 | 52.63 | 53.96 | 53.96 | 53.96 | 288,300 | +0.64(+1.20%) |
Feb 11, 2010 | 52.12 | 53.49 | 51.68 | 53.32 | 151,063 | +1.01(+1.93%) |
Feb 10, 2010 | 52.32 | 52.89 | 51.38 | 52.31 | 254,170 | -0.31(-0.59%) |
Feb 09, 2010 | 51.22 | 52.79 | 51.05 | 52.62 | 462,365 | +1.95(+3.85%) |
Feb 08, 2010 | 50.60 | 51.36 | 49.92 | 50.67 | 555,375 | +0.27(+0.54%) |
Feb 05, 2010 | 51.14 | 51.43 | 48.71 | 50.40 | 533,775 | -0.73(-1.43%) |
Feb 04, 2010 | 52.82 | 52.82 | 51.07 | 51.13 | 344,312 | -2.49(-4.64%) |
Feb 03, 2010 | 53.37 | 54.56 | 52.94 | 53.62 | 315,095 | -0.20(-0.37%) |
Feb 02, 2010 | 53.77 | 54.44 | 52.99 | 53.82 | 182,863 | +0.26(+0.49%) |
Feb 01, 2010 | 52.85 | 54.00 | 52.66 | 53.56 | 234,698 | +1.07(+2.03%) |
Jan 29, 2010 | 54.36 | 54.99 | 52.01 | 52.49 | 258,414 | -1.51(-2.80%) |
Jan 28, 2010 | 54.84 | 54.88 | 54.00 | 54.00 | 318,448 | -0.51(-0.94%) |
Jan 27, 2010 | 53.60 | 54.52 | 53.21 | 54.51 | 286,242 | +0.47(+0.87%) |
Jan 26, 2010 | 54.07 | 55.46 | 53.33 | 54.04 | 333,007 | -0.32(-0.59%) |
Jan 25, 2010 | 54.79 | 55.85 | 54.11 | 54.36 | 219,001 | -0.09(-0.17%) |
Jan 22, 2010 | 55.15 | 55.15 | 54.12 | 54.45 | 703,904 | -0.74(-1.34%) |
Jan 21, 2010 | 55.98 | 56.25 | 54.52 | 55.19 | 444,573 | -0.67(-1.20%) |
Jan 20, 2010 | 56.00 | 56.22 | 54.63 | 55.86 | 458,579 | -0.77(-1.36%) |
Jan 19, 2010 | 55.77 | 56.69 | 55.63 | 56.63 | 162,191 | +0.79(+1.41%) |
Jan 15, 2010 | 56.59 | 55.84 | 55.84 | 55.84 | 417,900 | +0.31(+0.56%) |
Jan 14, 2010 | 56.51 | 57.05 | 55.37 | 55.53 | 368,004 | -1.03(-1.82%) |
Jan 13, 2010 | 56.32 | 56.66 | 54.83 | 56.56 | 577,481 | +0.22(+0.39%) |
Jan 12, 2010 | 57.20 | 57.21 | 56.15 | 56.34 | 428,432 | -1.39(-2.41%) |
Jan 11, 2010 | 58.79 | 59.00 | 57.22 | 57.73 | 331,882 | -0.74(-1.27%) |
Jan 08, 2010 | 57.45 | 58.62 | 57.45 | 58.47 | 206,441 | +0.57(+0.98%) |
Jan 07, 2010 | 58.31 | 58.41 | 57.14 | 57.90 | 463,569 | -0.52(-0.89%) |
Jan 06, 2010 | 58.20 | 58.56 | 58.01 | 58.42 | 850,533 | +0.22(+0.38%) |
Jan 05, 2010 | 57.90 | 58.33 | 57.54 | 58.20 | 436,816 | +0.35(+0.61%) |
Jan 04, 2010 | 57.32 | 58.13 | 57.32 | 57.85 | 442,839 | +1.37(+2.43%) |
Dec 31, 2009 | 56.63 | 56.48 | 56.48 | 56.48 | 175,700 | -0.26(-0.46%) |
Dec 30, 2009 | 57.26 | 57.50 | 56.52 | 56.74 | 323,254 | -0.80(-1.39%) |
Dec 29, 2009 | 58.80 | 58.91 | 57.39 | 57.54 | 247,406 | -1.25(-2.13%) |
Dec 28, 2009 | 58.84 | 59.00 | 58.17 | 58.79 | 128,152 | +0.24(+0.41%) |
Dec 24, 2009 | 58.86 | 58.98 | 58.25 | 58.55 | 51,915 | -0.11(-0.19%) |
Dec 23, 2009 | 57.74 | 58.78 | 57.31 | 58.66 | 227,879 | +1.15(+2.00%) |
Dec 22, 2009 | 58.14 | 58.51 | 57.29 | 57.51 | 186,546 | -0.36(-0.62%) |
Dec 21, 2009 | 56.72 | 57.95 | 56.72 | 57.87 | 325,918 | +1.37(+2.42%) |
Dec 18, 2009 | 56.72 | 57.03 | 56.07 | 56.50 | 489,896 | +0.34(+0.61%) |
Dec 17, 2009 | 55.58 | 56.33 | 55.37 | 56.16 | 393,972 | +0.02(+0.04%) |
Dec 16, 2009 | 55.10 | 56.30 | 54.70 | 56.14 | 247,971 | +1.48(+2.71%) |
Dec 15, 2009 | 53.96 | 55.36 | 53.63 | 54.66 | 202,709 | +0.82(+1.52%) |
Dec 14, 2009 | 53.50 | 53.86 | 53.44 | 53.84 | 485,731 | +1.01(+1.91%) |
Dec 11, 2009 | 53.25 | 53.56 | 52.43 | 52.83 | 313,870 | -0.27(-0.51%) |
Dec 10, 2009 | 52.70 | 53.25 | 52.47 | 53.10 | 307,599 | +0.65(+1.24%) |
Dec 09, 2009 | 52.18 | 52.88 | 51.78 | 52.45 | 686,489 | +0.28(+0.54%) |
Dec 08, 2009 | 52.64 | 52.79 | 51.84 | 52.17 | 383,556 | -1.01(-1.90%) |
Dec 07, 2009 | 53.03 | 53.80 | 52.78 | 53.18 | 185,107 | +0.05(+0.09%) |
Dec 04, 2009 | 53.59 | 54.46 | 52.59 | 53.13 | 430,814 | +0.05(+0.09%) |
Dec 03, 2009 | 54.41 | 54.58 | 52.99 | 53.08 | 230,080 | -1.38(-2.53%) |
Dec 02, 2009 | 54.01 | 54.89 | 54.01 | 54.46 | 342,805 | +0.16(+0.29%) |
Dec 01, 2009 | 54.38 | 55.41 | 54.20 | 54.30 | 413,067 | +0.29(+0.54%) |
Nov 30, 2009 | 53.07 | 54.03 | 52.53 | 54.01 | 375,687 | +0.62(+1.16%) |
Nov 27, 2009 | 53.53 | 54.14 | 52.58 | 53.39 | 149,444 | -1.65(-3.00%) |
Nov 25, 2009 | 54.78 | 55.56 | 54.00 | 55.04 | 272,942 | +0.27(+0.49%) |
Nov 24, 2009 | 54.74 | 54.81 | 53.75 | 54.77 | 522,361 | +0.12(+0.22%) |
Nov 23, 2009 | 54.57 | 55.38 | 54.33 | 54.65 | 594,620 | +1.62(+3.05%) |
Nov 20, 2009 | 52.45 | 53.11 | 51.60 | 53.03 | 485,581 | -0.02(-0.04%) |
Nov 19, 2009 | 55.40 | 55.41 | 52.00 | 53.05 | 950,313 | -3.42(-6.06%) |
Nov 18, 2009 | 57.95 | 57.95 | 56.11 | 56.47 | 377,200 | -1.47(-2.54%) |
Nov 17, 2009 | 56.91 | 58.32 | 56.34 | 57.94 | 538,544 | +1.14(+2.01%) |
Nov 16, 2009 | 56.29 | 57.65 | 56.29 | 56.80 | 421,248 | +1.15(+2.07%) |
Nov 13, 2009 | 55.07 | 56.14 | 54.27 | 55.65 | 302,448 | +0.77(+1.40%) |
Nov 12, 2009 | 55.51 | 56.05 | 53.97 | 54.88 | 471,716 | -1.02(-1.82%) |
Nov 11, 2009 | 57.74 | 58.00 | 55.68 | 55.90 | 661,589 | -1.21(-2.12%) |
Nov 10, 2009 | 56.24 | 57.40 | 56.10 | 57.11 | 427,626 | +0.72(+1.28%) |
Nov 09, 2009 | 54.79 | 56.74 | 54.51 | 56.39 | 629,857 | +3.07(+5.76%) |
Nov 06, 2009 | 52.38 | 53.55 | 51.57 | 53.32 | 475,059 | +0.75(+1.43%) |
Nov 05, 2009 | 51.50 | 52.68 | 50.94 | 52.57 | 262,063 | +1.41(+2.76%) |
Nov 04, 2009 | 51.29 | 52.46 | 50.88 | 51.16 | 497,252 | +0.30(+0.59%) |
Nov 03, 2009 | 48.60 | 50.96 | 47.95 | 50.86 | 486,989 | +1.51(+3.06%) |
Nov 02, 2009 | 49.07 | 50.05 | 48.17 | 49.35 | 509,517 | +0.76(+1.56%) |
Oct 30, 2009 | 49.68 | 49.85 | 48.18 | 48.59 | 466,460 | -1.76(-3.50%) |
Oct 29, 2009 | 49.54 | 50.47 | 49.22 | 50.35 | 508,318 | +1.58(+3.24%) |
Oct 28, 2009 | 50.34 | 50.58 | 48.69 | 48.77 | 482,081 | -1.74(-3.44%) |
Oct 27, 2009 | 52.07 | 52.68 | 50.26 | 50.51 | 518,380 | -1.29(-2.49%) |
Oct 26, 2009 | 53.63 | 54.66 | 51.49 | 51.80 | 372,352 | -1.76(-3.29%) |
Oct 23, 2009 | 53.42 | 53.73 | 52.80 | 53.56 | 433,550 | -1.04(-1.90%) |
Oct 22, 2009 | 54.10 | 54.74 | 52.86 | 54.60 | 258,929 | +0.45(+0.83%) |
Oct 21, 2009 | 54.18 | 55.70 | 54.08 | 54.15 | 357,270 | -0.18(-0.33%) |
Oct 20, 2009 | 53.36 | 54.49 | 53.36 | 54.33 | 388,389 | -0.79(-1.43%) |
Oct 19, 2009 | 54.76 | 55.21 | 53.59 | 55.12 | 276,041 | +0.65(+1.19%) |
Oct 16, 2009 | 54.59 | 54.62 | 53.01 | 54.47 | 406,392 | -0.27(-0.49%) |
Oct 15, 2009 | 54.20 | 55.18 | 54.06 | 54.74 | 443,230 | +0.12(+0.22%) |
Oct 14, 2009 | 53.25 | 54.78 | 53.21 | 54.62 | 249,861 | +1.98(+3.76%) |
Oct 13, 2009 | 53.04 | 53.10 | 51.75 | 52.64 | 233,392 | -0.40(-0.75%) |
Oct 12, 2009 | 53.92 | 54.13 | 52.47 | 53.04 | 132,456 | +0.44(+0.84%) |
Oct 09, 2009 | 53.25 | 53.71 | 52.04 | 52.60 | 163,125 | -0.61(-1.15%) |
Oct 08, 2009 | 52.04 | 53.53 | 51.47 | 53.21 | 345,900 | +1.56(+3.02%) |
Oct 07, 2009 | 50.93 | 51.68 | 50.69 | 51.65 | 239,566 | +0.50(+0.98%) |
Oct 06, 2009 | 50.20 | 51.28 | 50.12 | 51.15 | 257,953 | +1.61(+3.25%) |
Oct 05, 2009 | 48.33 | 49.80 | 47.98 | 49.54 | 287,100 | +1.23(+2.55%) |
Oct 02, 2009 | 47.45 | 48.64 | 47.07 | 48.31 | 568,425 | -0.11(-0.23%) |
Oct 01, 2009 | 49.99 | 49.99 | 48.11 | 48.42 | 546,469 | -1.22(-2.46%) |
Sep 30, 2009 | 49.95 | 50.52 | 48.75 | 49.64 | 371,988 | -0.13(-0.26%) |
Sep 29, 2009 | 49.14 | 50.10 | 48.90 | 49.77 | 280,531 | +0.59(+1.20%) |
Sep 28, 2009 | 47.89 | 49.37 | 47.34 | 49.18 | 304,357 | +1.35(+2.82%) |
Sep 25, 2009 | 46.29 | 48.24 | 46.29 | 47.83 | 401,761 | +1.16(+2.49%) |
Sep 24, 2009 | 46.69 | 47.26 | 46.15 | 46.67 | 516,779 | +0.21(+0.45%) |
Sep 23, 2009 | 46.19 | 47.46 | 46.19 | 46.46 | 221,198 | -0.50(-1.06%) |
Sep 22, 2009 | 47.09 | 47.21 | 46.43 | 46.96 | 260,664 | +0.51(+1.10%) |
Sep 21, 2009 | 45.66 | 46.57 | 44.75 | 46.45 | 228,735 | -0.01(-0.02%) |
Sep 18, 2009 | 47.00 | 47.12 | 45.88 | 46.46 | 315,825 | -0.42(-0.90%) |
Sep 17, 2009 | 47.50 | 47.74 | 46.79 | 46.88 | 162,162 | -0.08(-0.17%) |
Sep 16, 2009 | 47.60 | 47.74 | 46.61 | 46.96 | 281,424 | -0.25(-0.53%) |
Sep 15, 2009 | 47.31 | 47.69 | 47.05 | 47.21 | 391,576 | -0.34(-0.72%) |
Sep 14, 2009 | 46.78 | 47.55 | 46.36 | 47.55 | 283,531 | +0.13(+0.27%) |
Sep 11, 2009 | 47.14 | 48.39 | 46.70 | 47.42 | 412,575 | +0.49(+1.04%) |
Sep 10, 2009 | 45.60 | 47.37 | 45.07 | 46.93 | 227,416 | +1.43(+3.14%) |
Sep 09, 2009 | 45.24 | 45.64 | 44.17 | 45.50 | 188,653 | +0.27(+0.60%) |
Sep 08, 2009 | 44.46 | 45.27 | 44.42 | 45.23 | 194,718 | +1.31(+2.98%) |
Sep 04, 2009 | 42.86 | 44.11 | 42.63 | 43.92 | 172,225 | +0.82(+1.90%) |
Sep 03, 2009 | 42.46 | 43.20 | 42.25 | 43.10 | 459,643 | +0.97(+2.30%) |
Sep 02, 2009 | 41.61 | 42.45 | 40.95 | 42.13 | 237,975 | +0.59(+1.42%) |
Sep 01, 2009 | 42.10 | 42.80 | 41.02 | 41.54 | 362,387 | -1.12(-2.63%) |
Aug 31, 2009 | 43.45 | 43.48 | 42.01 | 42.66 | 286,773 | -1.38(-3.13%) |
Aug 28, 2009 | 43.85 | 44.52 | 43.13 | 44.04 | 154,733 | +0.80(+1.85%) |
Aug 27, 2009 | 43.80 | 43.80 | 42.06 | 43.24 | 212,526 | -0.68(-1.55%) |
Aug 26, 2009 | 43.94 | 44.44 | 43.20 | 43.92 | 121,994 | -0.29(-0.66%) |
Aug 25, 2009 | 45.42 | 45.43 | 43.83 | 44.21 | 242,926 | -1.02(-2.26%) |
Aug 24, 2009 | 44.49 | 45.30 | 44.34 | 45.23 | 274,939 | +1.18(+2.68%) |
Aug 21, 2009 | 43.71 | 44.48 | 43.56 | 44.05 | 262,662 | +1.02(+2.37%) |
Aug 20, 2009 | 41.16 | 43.43 | 40.68 | 43.03 | 440,365 | +1.84(+4.47%) |
Aug 19, 2009 | 38.36 | 41.26 | 38.23 | 41.19 | 270,102 | +1.88(+4.78%) |
Aug 18, 2009 | 38.52 | 39.51 | 38.18 | 39.31 | 192,729 | +0.71(+1.84%) |
Aug 17, 2009 | 39.31 | 39.58 | 37.72 | 38.60 | 299,697 | -1.59(-3.96%) |
Aug 14, 2009 | 40.91 | 40.93 | 39.70 | 40.19 | 624,861 | -0.88(-2.14%) |
Aug 13, 2009 | 40.74 | 41.07 | 39.82 | 41.07 | 290,999 | +0.94(+2.34%) |
Aug 12, 2009 | 39.87 | 40.71 | 39.80 | 40.13 | 286,932 | +0.42(+1.06%) |
Aug 11, 2009 | 41.67 | 41.97 | 39.67 | 39.71 | 424,583 | -2.07(-4.95%) |
Aug 10, 2009 | 41.81 | 42.47 | 41.30 | 41.78 | 226,030 | -0.46(-1.09%) |
Aug 07, 2009 | 30.38 | 43.98 | 42.05 | 42.24 | 262,482 | -0.51(-1.19%) |
Aug 06, 2009 | 42.32 | 42.99 | 41.35 | 42.75 | 437,079 | +0.43(+1.02%) |
Aug 05, 2009 | 43.15 | 43.51 | 41.60 | 42.32 | 292,840 | -0.94(-2.17%) |
Aug 04, 2009 | 43.41 | 44.02 | 42.78 | 43.26 | 308,670 | -0.62(-1.41%) |
Aug 03, 2009 | 43.10 | 43.98 | 43.10 | 43.88 | 286,926 | +1.59(+3.76%) |
Jul 31, 2009 | 40.77 | 42.85 | 40.48 | 42.29 | 294,506 | +1.13(+2.75%) |
Jul 30, 2009 | 40.90 | 41.61 | 40.33 | 41.16 | 278,617 | +0.94(+2.34%) |
Jul 29, 2009 | 41.60 | 41.62 | 40.13 | 40.22 | 284,729 | -2.27(-5.34%) |
Jul 28, 2009 | 42.15 | 42.51 | 41.00 | 42.49 | 308,974 | +0.11(+0.26%) |
Jul 27, 2009 | 42.18 | 43.00 | 41.50 | 42.38 | 410,625 | +0.19(+0.45%) |
Jul 24, 2009 | 41.78 | 42.40 | 41.16 | 42.19 | 1,195 | +0.17(+0.40%) |
Jul 23, 2009 | 39.99 | 42.29 | 39.90 | 42.02 | 367,192 | +1.83(+4.55%) |
Jul 22, 2009 | 40.16 | 40.67 | 39.14 | 40.19 | 355,949 | -0.72(-1.76%) |
Jul 21, 2009 | 41.39 | 41.78 | 40.18 | 40.91 | 362,325 | -0.04(-0.10%) |
Jul 20, 2009 | 41.32 | 41.80 | 40.55 | 40.95 | 373,533 | -0.01(-0.02%) |
Jul 17, 2009 | 40.50 | 41.34 | 39.78 | 40.96 | 223,783 | +0.49(+1.21%) |
Jul 16, 2009 | 39.01 | 40.68 | 38.41 | 40.47 | 370,162 | +1.26(+3.21%) |
Jul 15, 2009 | 38.17 | 39.71 | 38.17 | 39.21 | 792,456 | +1.45(+3.84%) |
Jul 14, 2009 | 37.12 | 37.81 | 36.95 | 37.76 | 232,343 | +0.93(+2.53%) |
Jul 13, 2009 | 35.52 | 36.89 | 35.43 | 36.83 | 269,217 | +1.11(+3.11%) |
Jul 10, 2009 | 35.09 | 35.94 | 34.81 | 35.72 | 215,444 | -0.19(-0.53%) |
Jul 09, 2009 | 35.69 | 36.67 | 34.95 | 35.91 | 341,029 | +0.78(+2.22%) |
Jul 08, 2009 | 35.68 | 35.78 | 33.95 | 35.13 | 335,508 | -0.49(-1.38%) |
Jul 07, 2009 | 35.94 | 36.70 | 35.38 | 35.62 | 491,766 | -0.14(-0.39%) |
Jul 06, 2009 | 35.39 | 35.87 | 34.18 | 35.76 | 341,052 | -0.19(-0.53%) |
Jul 02, 2009 | 37.18 | 37.34 | 35.95 | 35.95 | 527,534 | -2.42(-6.31%) |
Jul 01, 2009 | 38.50 | 39.48 | 38.22 | 38.37 | 240,616 | +0.27(+0.71%) |
Jun 30, 2009 | 38.33 | 39.29 | 38.01 | 38.10 | 340,339 | -0.29(-0.76%) |
Jun 29, 2009 | 38.50 | 39.56 | 38.17 | 38.39 | 306,306 | +0.04(+0.10%) |
Jun 26, 2009 | 37.75 | 38.55 | 37.29 | 38.35 | 455,380 | +0.47(+1.24%) |
Jun 25, 2009 | 36.52 | 37.90 | 36.52 | 37.88 | 365,946 | +1.69(+4.67%) |
Jun 24, 2009 | 35.75 | 36.87 | 35.60 | 36.19 | 450,559 | +0.63(+1.77%) |
Jun 23, 2009 | 35.60 | 36.35 | 35.12 | 35.56 | 321,896 | +0.22(+0.62%) |
Jun 22, 2009 | 37.83 | 37.83 | 35.32 | 35.34 | 581,111 | -3.18(-8.26%) |
Jun 19, 2009 | 38.65 | 39.08 | 37.85 | 38.52 | 1,067,184 | +0.38(+1.00%) |
Jun 18, 2009 | 38.27 | 38.73 | 37.54 | 38.14 | 215,873 | -0.30(-0.78%) |
Jun 17, 2009 | 38.83 | 38.92 | 37.18 | 38.44 | 404,408 | -0.50(-1.28%) |
Jun 16, 2009 | 40.10 | 40.31 | 38.58 | 38.94 | 483,789 | -0.45(-1.14%) |
Jun 15, 2009 | 39.69 | 39.69 | 38.30 | 39.39 | 470,111 | -0.62(-1.55%) |
Jun 12, 2009 | 41.68 | 41.68 | 39.54 | 40.01 | 509,645 | -1.80(-4.31%) |
Jun 11, 2009 | 41.51 | 42.39 | 41.25 | 41.81 | 365,669 | +0.51(+1.23%) |
Jun 10, 2009 | 41.76 | 42.18 | 40.84 | 41.30 | 403,599 | +0.25(+0.61%) |
Jun 09, 2009 | 41.60 | 41.73 | 40.04 | 41.05 | 503,218 | +0.03(+0.07%) |
Jun 08, 2009 | 40.76 | 41.44 | 39.78 | 41.02 | 356,542 | -1.24(-2.93%) |
Jun 05, 2009 | 43.90 | 44.41 | 41.87 | 42.26 | 296,128 | -1.20(-2.76%) |
Jun 04, 2009 | 41.73 | 43.85 | 41.60 | 43.46 | 303,174 | +2.12(+5.13%) |
Jun 03, 2009 | 43.23 | 43.33 | 40.52 | 41.34 | 375,031 | -2.85(-6.45%) |
Jun 02, 2009 | 44.62 | 46.40 | 44.01 | 44.19 | 1,005,709 | -0.30(-0.67%) |