Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.48 | 37.75 | 36.07 | 37.48 | 4,115,755 | +0.71(+1.93%) |
Jul 29, 2010 | 37.10 | 37.49 | 36.00 | 36.77 | 14,848 | -1.55(-4.04%) |
Jul 28, 2010 | 38.32 | 39.09 | 38.07 | 38.32 | 180 | +0.00(+0.00%) |
Jul 27, 2010 | 38.32 | 39.62 | 37.66 | 38.32 | 240 | -0.86(-2.19%) |
Jul 26, 2010 | 39.02 | 39.52 | 38.53 | 39.18 | 2,921,270 | +0.16(+0.41%) |
Jul 23, 2010 | 39.15 | 39.83 | 38.29 | 39.02 | 5,968,884 | -0.20(-0.51%) |
Jul 22, 2010 | 38.21 | 39.52 | 38.15 | 39.22 | 8,258 | +1.55(+4.11%) |
Jul 21, 2010 | 37.70 | 38.59 | 37.21 | 37.67 | 5,361,436 | +0.34(+0.91%) |
Jul 20, 2010 | 37.33 | 37.54 | 34.62 | 37.33 | 4,098,364 | +2.01(+5.69%) |
Jul 19, 2010 | 35.28 | 35.77 | 34.63 | 35.32 | 2,627,348 | +0.23(+0.66%) |
Jul 16, 2010 | 35.09 | 36.46 | 34.92 | 35.09 | 4,058,263 | -1.46(-3.99%) |
Jul 15, 2010 | 36.59 | 36.66 | 35.64 | 36.55 | 2,977,957 | -0.12(-0.33%) |
Jul 14, 2010 | 36.83 | 37.25 | 36.33 | 36.67 | 11,929 | -0.41(-1.11%) |
Jul 13, 2010 | 37.08 | 37.65 | 36.81 | 37.08 | 6,056 | +0.33(+0.90%) |
Jul 12, 2010 | 36.91 | 37.46 | 36.32 | 36.75 | 2,652,003 | -0.34(-0.92%) |
Jul 09, 2010 | 37.09 | 37.56 | 35.92 | 37.09 | 3,227,862 | +0.63(+1.73%) |
Jul 08, 2010 | 36.56 | 36.70 | 35.35 | 36.46 | 6,948 | +0.48(+1.33%) |
Jul 07, 2010 | 33.98 | 36.00 | 33.94 | 35.98 | 4,236,581 | +2.12(+6.26%) |
Jul 06, 2010 | 34.61 | 35.13 | 33.43 | 33.86 | 1,157 | +0.43(+1.29%) |
Jul 02, 2010 | 33.43 | 34.41 | 33.11 | 33.43 | 3,014,908 | -0.60(-1.76%) |
Jul 01, 2010 | 34.47 | 35.02 | 32.58 | 34.03 | 4,886,487 | +0.27(+0.80%) |
Jun 30, 2010 | 34.55 | 35.31 | 33.52 | 33.76 | 942 | -0.60(-1.75%) |
Jun 29, 2010 | 35.32 | 35.50 | 34.02 | 34.36 | 10,981 | -3.01(-8.05%) |
Jun 25, 2010 | 37.37 | 37.84 | 36.27 | 37.37 | 6,035,038 | +0.44(+1.19%) |
Jun 24, 2010 | 37.47 | 38.16 | 36.70 | 36.93 | 18,786 | -0.65(-1.73%) |
Jun 23, 2010 | 36.91 | 37.97 | 36.67 | 37.58 | 3,884,548 | +0.38(+1.02%) |
Jun 22, 2010 | 39.28 | 39.37 | 36.95 | 37.20 | 14,237 | -1.92(-4.91%) |
Jun 21, 2010 | 40.46 | 40.76 | 38.64 | 39.12 | 3,534,946 | +0.01(+0.03%) |
Jun 18, 2010 | 39.11 | 39.21 | 38.04 | 39.11 | 5,154,752 | +0.44(+1.14%) |
Jun 17, 2010 | 39.93 | 39.93 | 38.11 | 38.67 | 4,886,696 | -0.92(-2.32%) |
Jun 16, 2010 | 39.79 | 40.13 | 39.14 | 39.59 | 8,819 | -0.63(-1.57%) |
Jun 15, 2010 | 39.79 | 40.55 | 39.45 | 40.22 | 4,956,074 | +1.12(+2.86%) |
Jun 14, 2010 | 39.64 | 39.97 | 38.99 | 39.10 | 4,785,446 | +0.22(+0.57%) |
Jun 11, 2010 | 37.74 | 38.90 | 37.74 | 38.88 | 3,357,670 | +0.30(+0.78%) |
Jun 10, 2010 | 37.40 | 38.64 | 37.21 | 38.58 | 1,423 | +2.60(+7.23%) |
Jun 09, 2010 | 37.08 | 37.70 | 35.73 | 35.98 | 4,262,465 | -0.56(-1.53%) |
Jun 08, 2010 | 34.80 | 36.67 | 34.77 | 36.54 | 5,875,539 | +1.96(+5.67%) |
Jun 07, 2010 | 35.40 | 36.20 | 34.43 | 34.58 | 5,471,620 | -0.56(-1.59%) |
Jun 04, 2010 | 35.14 | 37.61 | 34.84 | 35.14 | 8,829,632 | -2.79(-7.36%) |
Jun 03, 2010 | 37.01 | 38.02 | 35.57 | 37.93 | 7,351,623 | +0.83(+2.24%) |
Jun 02, 2010 | 34.86 | 37.10 | 34.73 | 37.10 | 22,842 | +2.88(+8.42%) |
Jun 01, 2010 | 35.89 | 36.52 | 34.22 | 34.22 | 1,903 | -2.26(-6.20%) |
May 28, 2010 | 36.48 | 37.67 | 36.12 | 36.48 | 4,455,286 | -0.62(-1.67%) |
May 27, 2010 | 36.25 | 37.13 | 35.79 | 37.10 | 4,860,534 | +2.04(+5.82%) |
May 26, 2010 | 35.98 | 36.35 | 34.83 | 35.06 | 13,383 | +0.25(+0.72%) |
May 25, 2010 | 32.51 | 34.89 | 32.29 | 34.81 | 200 | +0.84(+2.47%) |
May 24, 2010 | 35.36 | 35.69 | 33.91 | 33.97 | 5,140,183 | -1.51(-4.26%) |
May 21, 2010 | 32.34 | 35.89 | 32.34 | 35.48 | 8,811,655 | +1.75(+5.19%) |
May 20, 2010 | 33.40 | 34.97 | 33.20 | 33.73 | 2,010 | -2.31(-6.41%) |
May 19, 2010 | 36.83 | 37.59 | 35.28 | 36.04 | 10,103,220 | -1.53(-4.07%) |
May 18, 2010 | 39.59 | 40.00 | 37.27 | 37.57 | 200 | -1.18(-3.05%) |
May 17, 2010 | 40.05 | 40.28 | 37.60 | 38.75 | 5,809,669 | -1.46(-3.63%) |
May 14, 2010 | 40.21 | 40.84 | 39.50 | 40.21 | 4,137,141 | -0.91(-2.21%) |
May 13, 2010 | 41.01 | 41.98 | 40.50 | 41.12 | 4,307,578 | +0.03(+0.07%) |
May 12, 2010 | 39.62 | 41.35 | 39.53 | 41.09 | 5,831,097 | +1.79(+4.55%) |
May 11, 2010 | 40.83 | 41.44 | 39.15 | 39.30 | 10,279 | -2.40(-5.76%) |
May 10, 2010 | 40.73 | 41.72 | 40.64 | 41.70 | 6,698,467 | +3.36(+8.76%) |
May 07, 2010 | 38.76 | 40.25 | 37.70 | 38.34 | 8,258,373 | -1.00(-2.54%) |
May 06, 2010 | 39.36 | 41.52 | 36.68 | 39.34 | 1,002 | -0.69(-1.72%) |
May 05, 2010 | 40.71 | 42.23 | 39.85 | 40.03 | 8,260,971 | -2.23(-5.28%) |
May 04, 2010 | 43.45 | 43.58 | 41.68 | 42.26 | 13,599 | -2.29(-5.14%) |
May 03, 2010 | 45.05 | 45.12 | 42.81 | 44.55 | 5,461,513 | -0.13(-0.29%) |
Apr 30, 2010 | 45.44 | 45.84 | 44.20 | 44.68 | 8,604,178 | -0.28(-0.62%) |
Apr 29, 2010 | 46.36 | 46.73 | 44.34 | 44.96 | 10,346,966 | +0.86(+1.95%) |
Apr 28, 2010 | 43.59 | 44.38 | 43.01 | 44.10 | 5,936,692 | +0.76(+1.75%) |
Apr 27, 2010 | 44.65 | 45.08 | 43.28 | 43.34 | 974 | -1.94(-4.28%) |
Apr 26, 2010 | 45.25 | 45.50 | 44.35 | 45.28 | 7,006,941 | +0.28(+0.62%) |
Apr 23, 2010 | 43.74 | 45.00 | 43.20 | 45.00 | 5,829,518 | +1.40(+3.21%) |
Apr 22, 2010 | 42.45 | 43.81 | 42.16 | 43.60 | 5,597,059 | +0.45(+1.04%) |
Apr 21, 2010 | 43.15 | 43.55 | 42.09 | 43.15 | 16,759 | +0.32(+0.75%) |
Apr 20, 2010 | 43.27 | 43.56 | 42.64 | 42.83 | 100 | +0.12(+0.28%) |
Apr 19, 2010 | 42.39 | 42.80 | 40.97 | 42.71 | 8,505,175 | +0.04(+0.09%) |
Apr 16, 2010 | 44.10 | 44.10 | 42.43 | 42.67 | 8,915,778 | -1.71(-3.85%) |
Apr 15, 2010 | 45.35 | 45.56 | 44.09 | 44.38 | 6,374,215 | -0.76(-1.68%) |
Apr 14, 2010 | 46.11 | 46.32 | 44.23 | 45.14 | 9,349,371 | -0.53(-1.16%) |
Apr 13, 2010 | 46.20 | 46.43 | 45.39 | 45.67 | 4,083,036 | -0.59(-1.28%) |
Apr 12, 2010 | 45.78 | 46.94 | 45.56 | 46.26 | 5,489,943 | +0.35(+0.76%) |
Apr 09, 2010 | 45.99 | 46.50 | 45.43 | 45.91 | 7,442,780 | +0.94(+2.09%) |
Apr 08, 2010 | 44.57 | 44.98 | 44.00 | 44.97 | 5,473,135 | -0.23(-0.51%) |
Apr 07, 2010 | 45.84 | 46.20 | 44.65 | 45.20 | 6,688,052 | -0.74(-1.61%) |
Apr 06, 2010 | 45.36 | 46.12 | 44.72 | 45.94 | 8,882,239 | +0.71(+1.57%) |
Apr 05, 2010 | 44.03 | 45.33 | 44.03 | 45.23 | 7,083,692 | +1.29(+2.94%) |
Apr 01, 2010 | 43.24 | 43.94 | 43.94 | 43.94 | 10,015,600 | +1.28(+3.00%) |
Mar 31, 2010 | 42.34 | 43.26 | 42.27 | 42.66 | 8,158,672 | +0.38(+0.90%) |
Mar 30, 2010 | 42.95 | 42.99 | 41.81 | 42.28 | 8,124,379 | -0.38(-0.89%) |
Mar 29, 2010 | 42.92 | 43.39 | 42.54 | 42.66 | 13,193,922 | +0.16(+0.38%) |
Mar 26, 2010 | 42.43 | 43.04 | 42.05 | 42.50 | 34,625,308 | -0.47(-1.09%) |
Mar 25, 2010 | 45.83 | 45.98 | 42.86 | 42.97 | 9,387,675 | -2.73(-5.97%) |
Mar 24, 2010 | 45.37 | 46.32 | 45.02 | 45.70 | 7,478,320 | +0.83(+1.85%) |
Mar 23, 2010 | 45.24 | 45.44 | 44.41 | 44.87 | 5,236,326 | +0.18(+0.40%) |
Mar 22, 2010 | 44.73 | 45.05 | 43.19 | 44.69 | 8,900,269 | -0.86(-1.89%) |
Mar 19, 2010 | 47.55 | 48.16 | 45.45 | 45.55 | 6,011,681 | -1.88(-3.96%) |
Mar 18, 2010 | 48.64 | 49.30 | 47.18 | 47.43 | 4,859,851 | -1.15(-2.37%) |
Mar 17, 2010 | 49.17 | 50.17 | 48.37 | 48.58 | 5,299,229 | -0.11(-0.23%) |
Mar 16, 2010 | 49.34 | 49.43 | 47.69 | 48.69 | 7,328,085 | -0.16(-0.33%) |
Mar 15, 2010 | 48.85 | 49.15 | 48.51 | 48.85 | 9,418,809 | -5.48(-10.09%) |
Mar 12, 2010 | 54.41 | 54.99 | 53.94 | 54.33 | 2,441,719 | +0.40(+0.74%) |
Mar 11, 2010 | 53.29 | 54.43 | 53.03 | 53.93 | 2,799,610 | +0.25(+0.47%) |
Mar 10, 2010 | 53.53 | 54.30 | 52.99 | 53.68 | 2,330,021 | +0.44(+0.83%) |
Mar 09, 2010 | 53.07 | 53.75 | 52.56 | 53.24 | 2,355,368 | -0.47(-0.88%) |
Mar 08, 2010 | 55.09 | 55.39 | 53.28 | 53.71 | 2,961,985 | -1.34(-2.43%) |
Mar 05, 2010 | 53.73 | 55.33 | 53.27 | 55.05 | 3,843,471 | +2.00(+3.77%) |
Mar 04, 2010 | 53.94 | 54.37 | 52.44 | 53.05 | 3,596,925 | -0.91(-1.69%) |
Mar 03, 2010 | 54.06 | 54.87 | 53.71 | 53.96 | 2,987,538 | +0.12(+0.22%) |
Mar 02, 2010 | 52.61 | 54.80 | 52.56 | 53.84 | 4,154,253 | +1.55(+2.96%) |
Mar 01, 2010 | 51.18 | 52.43 | 50.72 | 52.29 | 3,874,097 | +1.93(+3.83%) |
Feb 26, 2010 | 49.22 | 50.59 | 48.79 | 50.36 | 3,083,543 | +0.76(+1.53%) |
Feb 25, 2010 | 46.52 | 49.75 | 46.03 | 49.60 | 4,407,434 | +1.41(+2.92%) |
Feb 24, 2010 | 47.37 | 48.52 | 47.24 | 48.19 | 3,495,983 | +1.03(+2.19%) |
Feb 23, 2010 | 49.68 | 49.90 | 47.08 | 47.16 | 4,649,779 | -2.78(-5.57%) |
Feb 22, 2010 | 50.39 | 51.00 | 49.71 | 49.94 | 3,216,761 | +0.03(+0.06%) |
Feb 19, 2010 | 49.11 | 50.50 | 49.06 | 49.91 | 2,504,916 | +0.24(+0.48%) |
Feb 18, 2010 | 49.74 | 50.47 | 49.04 | 49.67 | 3,262,708 | -0.46(-0.92%) |
Feb 17, 2010 | 50.74 | 50.92 | 49.15 | 50.13 | 3,340,256 | -0.37(-0.73%) |
Feb 16, 2010 | 50.47 | 50.76 | 50.06 | 50.50 | 3,205,664 | +1.14(+2.31%) |
Feb 12, 2010 | 47.49 | 49.36 | 49.36 | 49.36 | 4,889,900 | +0.87(+1.79%) |
Feb 11, 2010 | 46.10 | 48.84 | 46.03 | 48.49 | 4,340,845 | +2.69(+5.87%) |
Feb 10, 2010 | 46.41 | 46.95 | 44.53 | 45.80 | 3,344,739 | -0.74(-1.59%) |
Feb 09, 2010 | 45.73 | 47.59 | 45.54 | 46.54 | 4,461,313 | +1.96(+4.40%) |
Feb 08, 2010 | 46.26 | 46.52 | 44.53 | 44.58 | 2,776,711 | -1.47(-3.19%) |
Feb 05, 2010 | 45.14 | 46.17 | 43.98 | 46.05 | 4,974,760 | +0.73(+1.61%) |
Feb 04, 2010 | 48.32 | 48.47 | 45.06 | 45.32 | 4,450,532 | -3.82(-7.77%) |
Feb 03, 2010 | 50.07 | 50.98 | 48.77 | 49.14 | 2,579,303 | -0.94(-1.88%) |
Feb 02, 2010 | 50.25 | 50.41 | 48.74 | 50.08 | 3,448,423 | +0.89(+1.81%) |
Feb 01, 2010 | 47.43 | 50.07 | 46.87 | 49.19 | 4,608,417 | +2.58(+5.54%) |
Jan 29, 2010 | 49.91 | 50.83 | 46.09 | 46.61 | 5,998,114 | -2.73(-5.53%) |
Jan 28, 2010 | 50.85 | 51.36 | 48.17 | 49.34 | 3,459,251 | -0.69(-1.38%) |
Jan 27, 2010 | 49.77 | 50.59 | 47.69 | 50.03 | 3,586,948 | +0.02(+0.04%) |
Jan 26, 2010 | 49.00 | 51.47 | 48.42 | 50.01 | 3,479,231 | +0.11(+0.22%) |
Jan 25, 2010 | 50.08 | 50.77 | 49.61 | 49.90 | 2,008,184 | +0.74(+1.51%) |
Jan 22, 2010 | 51.00 | 51.66 | 48.80 | 49.16 | 5,978,200 | -0.59(-1.19%) |
Jan 21, 2010 | 51.38 | 52.02 | 49.58 | 49.75 | 3,847,796 | -3.06(-5.79%) |
Jan 20, 2010 | 52.69 | 52.91 | 51.46 | 52.81 | 2,117,692 | -0.80(-1.49%) |
Jan 19, 2010 | 52.71 | 53.69 | 52.50 | 53.61 | 1,938,791 | +0.71(+1.34%) |
Jan 15, 2010 | 53.72 | 52.90 | 52.90 | 52.90 | 3,153,300 | -0.92(-1.71%) |
Jan 14, 2010 | 54.59 | 55.07 | 53.70 | 53.82 | 2,065,576 | -0.71(-1.30%) |
Jan 13, 2010 | 54.85 | 54.93 | 52.94 | 54.53 | 1,960,545 | +0.23(+0.42%) |
Jan 12, 2010 | 54.22 | 54.95 | 53.62 | 54.30 | 3,113,512 | -0.82(-1.49%) |
Jan 11, 2010 | 57.84 | 58.00 | 54.71 | 55.12 | 2,578,524 | -1.09(-1.94%) |
Jan 08, 2010 | 55.05 | 56.50 | 54.48 | 56.21 | 1,781,161 | +0.75(+1.35%) |
Jan 07, 2010 | 56.00 | 56.00 | 54.49 | 55.46 | 2,772,175 | -0.88(-1.56%) |
Jan 06, 2010 | 55.07 | 56.66 | 54.72 | 56.34 | 3,376,036 | +1.81(+3.32%) |
Jan 05, 2010 | 53.00 | 55.35 | 52.96 | 54.53 | 3,187,520 | +1.58(+2.98%) |
Jan 04, 2010 | 51.28 | 53.47 | 51.10 | 52.95 | 3,539,637 | +3.15(+6.33%) |
Dec 31, 2009 | 50.48 | 49.80 | 49.80 | 49.80 | 1,215,300 | -0.76(-1.50%) |
Dec 30, 2009 | 50.48 | 50.87 | 50.06 | 50.56 | 1,644,005 | -0.52(-1.02%) |
Dec 29, 2009 | 52.66 | 52.78 | 50.71 | 51.08 | 1,976,119 | -1.25(-2.39%) |
Dec 28, 2009 | 53.26 | 53.50 | 51.93 | 52.33 | 1,499,983 | -0.33(-0.63%) |
Dec 24, 2009 | 52.92 | 53.28 | 52.26 | 52.66 | 1,226,555 | -0.21(-0.40%) |
Dec 23, 2009 | 49.90 | 53.15 | 49.90 | 52.87 | 3,481,067 | +2.49(+4.94%) |
Dec 22, 2009 | 48.61 | 50.49 | 48.59 | 50.38 | 2,734,597 | +1.96(+4.05%) |
Dec 21, 2009 | 48.07 | 49.15 | 47.81 | 48.42 | 2,960,417 | +0.94(+1.98%) |
Dec 18, 2009 | 46.57 | 47.59 | 46.57 | 47.48 | 3,528,229 | +1.41(+3.06%) |
Dec 17, 2009 | 46.09 | 46.49 | 45.28 | 46.07 | 2,200,742 | -0.83(-1.77%) |
Dec 16, 2009 | 46.56 | 47.36 | 46.02 | 46.90 | 2,252,266 | +0.96(+2.09%) |
Dec 15, 2009 | 44.53 | 46.27 | 44.51 | 45.94 | 2,526,747 | +0.89(+1.98%) |
Dec 14, 2009 | 45.14 | 45.29 | 44.85 | 45.05 | 2,474,485 | +0.96(+2.18%) |
Dec 11, 2009 | 44.98 | 45.27 | 43.75 | 44.09 | 2,484,719 | -0.75(-1.67%) |
Dec 10, 2009 | 44.50 | 45.44 | 44.40 | 44.84 | 1,886,097 | +0.51(+1.15%) |
Dec 09, 2009 | 43.44 | 44.56 | 43.00 | 44.33 | 1,982,975 | +1.10(+2.54%) |
Dec 08, 2009 | 43.07 | 43.86 | 42.50 | 43.23 | 2,843,638 | -0.45(-1.03%) |
Dec 07, 2009 | 43.58 | 44.82 | 43.44 | 43.68 | 2,156,053 | -0.08(-0.18%) |
Dec 04, 2009 | 45.69 | 46.97 | 42.94 | 43.76 | 4,533,310 | -1.18(-2.63%) |
Dec 03, 2009 | 46.36 | 46.66 | 44.89 | 44.94 | 2,198,315 | -1.36(-2.94%) |
Dec 02, 2009 | 47.12 | 47.51 | 45.95 | 46.30 | 2,200,498 | -0.66(-1.41%) |
Dec 01, 2009 | 46.52 | 47.50 | 46.33 | 46.96 | 2,750,401 | +1.04(+2.26%) |
Nov 30, 2009 | 45.60 | 46.66 | 45.31 | 45.92 | 2,525,635 | +0.03(+0.07%) |
Nov 27, 2009 | 45.26 | 46.20 | 44.46 | 45.89 | 1,492,063 | -1.57(-3.31%) |
Nov 25, 2009 | 46.78 | 47.89 | 45.99 | 47.46 | 2,066,403 | +2.14(+4.72%) |
Nov 24, 2009 | 45.05 | 46.55 | 44.86 | 45.32 | 2,765,528 | +0.03(+0.07%) |
Nov 23, 2009 | 47.15 | 48.02 | 44.45 | 45.29 | 4,293,334 | -0.71(-1.54%) |
Nov 20, 2009 | 47.14 | 47.16 | 44.95 | 46.00 | 4,207,921 | -1.55(-3.26%) |
Nov 19, 2009 | 48.34 | 48.91 | 46.96 | 47.55 | 2,795,331 | -1.97(-3.98%) |
Nov 18, 2009 | 50.00 | 50.49 | 48.94 | 49.52 | 2,373,745 | -0.21(-0.42%) |
Nov 17, 2009 | 48.32 | 49.89 | 48.07 | 49.73 | 1,987,936 | +0.92(+1.88%) |
Nov 16, 2009 | 47.48 | 49.54 | 47.47 | 48.81 | 2,469,686 | +1.97(+4.21%) |
Nov 13, 2009 | 47.04 | 47.57 | 46.32 | 46.84 | 2,354,590 | -0.09(-0.19%) |
Nov 12, 2009 | 48.29 | 48.68 | 46.42 | 46.93 | 2,850,517 | -1.62(-3.34%) |
Nov 11, 2009 | 49.11 | 50.21 | 48.38 | 48.55 | 3,542,791 | +0.05(+0.10%) |
Nov 10, 2009 | 47.38 | 48.69 | 47.36 | 48.50 | 3,121,642 | +0.79(+1.66%) |
Nov 09, 2009 | 46.27 | 47.80 | 46.15 | 47.71 | 2,949,367 | +2.25(+4.95%) |
Nov 06, 2009 | 44.97 | 46.60 | 44.50 | 45.46 | 2,078,615 | +0.10(+0.22%) |
Nov 05, 2009 | 44.93 | 46.03 | 44.66 | 45.36 | 2,292,486 | +0.86(+1.93%) |
Nov 04, 2009 | 44.84 | 45.48 | 44.28 | 44.50 | 3,117,906 | +0.31(+0.70%) |
Nov 03, 2009 | 42.55 | 44.93 | 42.18 | 44.19 | 3,213,941 | +0.84(+1.94%) |
Nov 02, 2009 | 43.38 | 44.38 | 42.27 | 43.35 | 4,162,458 | +0.54(+1.26%) |
Oct 30, 2009 | 46.10 | 46.10 | 42.66 | 42.81 | 5,928,738 | -3.00(-6.55%) |
Oct 29, 2009 | 45.00 | 46.39 | 44.76 | 45.81 | 2,812,244 | +2.01(+4.59%) |
Oct 28, 2009 | 45.63 | 45.65 | 43.57 | 43.80 | 4,925,508 | -2.25(-4.89%) |
Oct 27, 2009 | 46.68 | 47.28 | 45.82 | 46.05 | 3,031,790 | -0.38(-0.82%) |
Oct 26, 2009 | 47.61 | 49.69 | 46.25 | 46.43 | 3,576,072 | -0.99(-2.09%) |
Oct 23, 2009 | 47.81 | 48.01 | 47.11 | 47.42 | 3,665,179 | -1.58(-3.22%) |
Oct 22, 2009 | 49.44 | 49.84 | 47.66 | 49.00 | 7,505,143 | -2.08(-4.07%) |
Oct 21, 2009 | 50.45 | 53.04 | 50.17 | 51.08 | 3,853,460 | +0.32(+0.63%) |
Oct 20, 2009 | 49.45 | 50.91 | 49.36 | 50.76 | 2,941,971 | -0.32(-0.63%) |
Oct 19, 2009 | 49.54 | 52.06 | 49.24 | 51.08 | 3,321,185 | +1.43(+2.88%) |
Oct 16, 2009 | 49.96 | 50.58 | 49.21 | 49.65 | 3,447,511 | -1.37(-2.69%) |
Oct 15, 2009 | 50.54 | 51.16 | 49.90 | 51.02 | 2,925,360 | -0.03(-0.06%) |
Oct 14, 2009 | 51.07 | 51.36 | 50.52 | 51.05 | 2,337,815 | +1.00(+2.00%) |
Oct 13, 2009 | 49.67 | 50.34 | 48.26 | 50.05 | 2,691,436 | +0.33(+0.66%) |
Oct 12, 2009 | 50.97 | 51.25 | 49.30 | 49.72 | 2,585,915 | +0.57(+1.16%) |
Oct 09, 2009 | 49.02 | 49.68 | 48.06 | 49.15 | 1,744,623 | -0.36(-0.73%) |
Oct 08, 2009 | 48.00 | 49.96 | 48.00 | 49.51 | 3,413,945 | +2.01(+4.23%) |
Oct 07, 2009 | 47.72 | 48.42 | 46.32 | 47.50 | 3,527,243 | -0.05(-0.11%) |
Oct 06, 2009 | 45.66 | 48.17 | 45.41 | 47.55 | 3,955,044 | +2.03(+4.46%) |
Oct 05, 2009 | 43.63 | 45.84 | 43.50 | 45.52 | 3,448,541 | +2.48(+5.76%) |
Oct 02, 2009 | 42.48 | 44.12 | 42.24 | 43.04 | 2,635,249 | -0.24(-0.55%) |
Oct 01, 2009 | 44.67 | 45.25 | 43.18 | 43.28 | 2,983,061 | -1.83(-4.06%) |
Sep 30, 2009 | 45.86 | 46.11 | 43.90 | 45.11 | 3,306,439 | -0.21(-0.46%) |
Sep 29, 2009 | 45.48 | 46.12 | 44.52 | 45.32 | 2,412,693 | -0.39(-0.85%) |
Sep 28, 2009 | 44.48 | 45.77 | 43.86 | 45.71 | 2,321,557 | +1.42(+3.21%) |
Sep 25, 2009 | 43.77 | 44.72 | 43.54 | 44.29 | 3,425,666 | -1.09(-2.40%) |
Sep 24, 2009 | 47.47 | 47.47 | 44.62 | 45.38 | 3,517,511 | -1.51(-3.22%) |
Sep 23, 2009 | 48.03 | 48.50 | 46.36 | 46.89 | 4,806,783 | -2.39(-4.85%) |
Sep 22, 2009 | 48.09 | 49.84 | 47.86 | 49.28 | 4,375,868 | +2.30(+4.90%) |
Sep 21, 2009 | 45.82 | 47.41 | 44.93 | 46.98 | 3,823,160 | +0.30(+0.64%) |
Sep 18, 2009 | 46.80 | 46.91 | 45.38 | 46.68 | 3,583,044 | +0.31(+0.67%) |
Sep 17, 2009 | 47.85 | 48.71 | 46.00 | 46.37 | 4,088,317 | -0.71(-1.51%) |
Sep 16, 2009 | 45.78 | 48.95 | 45.72 | 47.08 | 5,829,148 | +1.71(+3.78%) |
Sep 15, 2009 | 43.27 | 45.67 | 43.05 | 45.37 | 5,292,366 | +1.94(+4.47%) |
Sep 14, 2009 | 40.51 | 43.50 | 40.51 | 43.43 | 3,558,267 | +2.07(+5.00%) |
Sep 11, 2009 | 42.17 | 42.85 | 40.97 | 41.36 | 3,212,183 | -0.43(-1.03%) |
Sep 10, 2009 | 41.21 | 42.01 | 40.33 | 41.79 | 3,189,998 | +0.68(+1.65%) |
Sep 09, 2009 | 40.53 | 41.24 | 39.70 | 41.11 | 2,967,007 | +0.76(+1.88%) |
Sep 08, 2009 | 39.74 | 40.71 | 39.65 | 40.35 | 2,721,759 | +1.62(+4.18%) |
Sep 04, 2009 | 36.90 | 38.86 | 36.61 | 38.73 | 3,569,150 | +1.62(+4.37%) |
Sep 03, 2009 | 36.67 | 37.31 | 36.52 | 37.11 | 2,345,380 | +0.94(+2.60%) |
Sep 02, 2009 | 36.39 | 36.89 | 35.83 | 36.17 | 2,406,298 | -0.30(-0.82%) |
Sep 01, 2009 | 37.49 | 38.57 | 36.28 | 36.47 | 2,752,192 | -0.94(-2.51%) |
Aug 31, 2009 | 38.10 | 38.10 | 37.00 | 37.41 | 2,011,226 | -1.42(-3.66%) |
Aug 28, 2009 | 39.33 | 39.65 | 38.30 | 38.83 | 1,626,977 | +0.35(+0.91%) |
Aug 27, 2009 | 38.84 | 39.09 | 36.92 | 38.48 | 3,494,350 | -0.74(-1.89%) |
Aug 26, 2009 | 39.51 | 39.69 | 38.58 | 39.22 | 2,520,742 | -0.60(-1.51%) |
Aug 25, 2009 | 41.53 | 41.91 | 39.59 | 39.82 | 2,382,695 | -1.11(-2.71%) |
Aug 24, 2009 | 41.39 | 42.07 | 40.64 | 40.93 | 2,255,423 | +0.48(+1.19%) |
Aug 21, 2009 | 39.64 | 40.63 | 39.35 | 40.45 | 2,459,416 | +1.59(+4.09%) |
Aug 20, 2009 | 38.65 | 39.56 | 38.47 | 38.86 | 1,855,780 | +0.02(+0.05%) |
Aug 19, 2009 | 37.73 | 39.27 | 37.10 | 38.84 | 1,996,925 | +0.39(+1.01%) |
Aug 18, 2009 | 38.39 | 38.86 | 38.21 | 38.45 | 1,883,896 | +0.14(+0.36%) |
Aug 17, 2009 | 38.71 | 38.83 | 37.68 | 38.31 | 2,188,981 | -1.93(-4.80%) |
Aug 14, 2009 | 41.61 | 41.61 | 39.76 | 40.24 | 3,929,601 | -1.13(-2.73%) |
Aug 13, 2009 | 39.40 | 41.40 | 39.10 | 41.37 | 4,612,456 | +2.81(+7.29%) |
Aug 12, 2009 | 37.71 | 38.93 | 37.31 | 38.56 | 2,951,012 | +0.68(+1.80%) |
Aug 11, 2009 | 38.04 | 38.30 | 37.51 | 37.88 | 2,461,378 | -0.43(-1.12%) |
Aug 10, 2009 | 37.99 | 39.02 | 37.60 | 38.31 | 2,589,598 | +0.18(+0.47%) |
Aug 07, 2009 | 37.75 | 38.70 | 36.77 | 38.13 | 3,520,929 | +1.18(+3.19%) |
Aug 06, 2009 | 37.02 | 37.50 | 36.37 | 36.95 | 2,246,389 | +0.09(+0.24%) |
Aug 05, 2009 | 37.45 | 37.45 | 36.31 | 36.86 | 2,197,642 | -0.31(-0.83%) |
Aug 04, 2009 | 36.68 | 37.97 | 36.55 | 37.17 | 3,035,025 | -0.23(-0.61%) |