Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.21 | 54.19 | 53.00 | 53.15 | 43,344 | -0.09(-0.17%) |
Jul 28, 2011 | 52.64 | 53.30 | 52.38 | 53.24 | 56,969 | +0.61(+1.16%) |
Jul 27, 2011 | 53.24 | 53.24 | 52.30 | 52.63 | 161,385 | -0.82(-1.53%) |
Jul 26, 2011 | 53.25 | 53.72 | 53.25 | 53.45 | 8,684 | +0.15(+0.28%) |
Jul 25, 2011 | 53.34 | 53.54 | 53.09 | 53.30 | 4,031 | -0.12(-0.22%) |
Jul 22, 2011 | 53.40 | 53.52 | 53.37 | 53.42 | 18,835 | -0.24(-0.45%) |
Jul 21, 2011 | 53.30 | 53.87 | 53.30 | 53.66 | 15,062 | +1.05(+2.00%) |
Jul 20, 2011 | 52.70 | 52.86 | 52.37 | 52.61 | 9,506 | +1.09(+2.12%) |
Jul 19, 2011 | 51.50 | 51.91 | 51.40 | 51.52 | 27,704 | +0.63(+1.24%) |
Jul 18, 2011 | 51.00 | 51.22 | 50.74 | 50.89 | 11,307 | -1.25(-2.40%) |
Jul 15, 2011 | 52.30 | 52.50 | 51.75 | 52.14 | 11,015 | -1.36(-2.54%) |
Jul 14, 2011 | 53.59 | 53.87 | 53.11 | 53.50 | 24,927 | +0.99(+1.89%) |
Jul 13, 2011 | 51.69 | 52.78 | 51.60 | 52.51 | 16,352 | +1.74(+3.43%) |
Jul 12, 2011 | 50.54 | 51.27 | 50.54 | 50.77 | 45,189 | -0.60(-1.17%) |
Jul 11, 2011 | 51.95 | 51.95 | 51.01 | 51.37 | 15,220 | -1.43(-2.71%) |
Jul 08, 2011 | 52.92 | 53.05 | 52.62 | 52.80 | 9,333 | +0.13(+0.25%) |
Jul 07, 2011 | 52.50 | 52.80 | 52.36 | 52.67 | 6,194 | +0.15(+0.29%) |
Jul 06, 2011 | 52.59 | 52.59 | 52.35 | 52.52 | 6,632 | -0.18(-0.34%) |
Jul 05, 2011 | 52.50 | 53.01 | 52.11 | 52.70 | 6,029 | +0.30(+0.57%) |
Jul 01, 2011 | 51.65 | 52.40 | 51.59 | 52.40 | 34,123 | +0.16(+0.31%) |
Jun 30, 2011 | 51.60 | 52.33 | 51.60 | 52.24 | 6,544 | +0.89(+1.73%) |
Jun 29, 2011 | 50.27 | 51.50 | 50.27 | 51.35 | 103,101 | +1.75(+3.53%) |
Jun 28, 2011 | 48.95 | 49.67 | 48.80 | 49.60 | 587,361 | +0.93(+1.91%) |
Jun 27, 2011 | 48.35 | 48.67 | 48.35 | 48.67 | 18,816 | +0.01(+0.02%) |
Jun 24, 2011 | 49.10 | 49.10 | 48.36 | 48.66 | 5,689 | +1.20(+2.53%) |
Jun 23, 2011 | 47.77 | 47.77 | 46.96 | 47.46 | 12,262 | -0.65(-1.35%) |
Jun 22, 2011 | 48.45 | 48.52 | 48.11 | 48.11 | 6,783 | -0.57(-1.17%) |
Jun 21, 2011 | 48.40 | 48.79 | 48.25 | 48.68 | 12,452 | +0.57(+1.18%) |
Jun 20, 2011 | 48.14 | 48.16 | 47.95 | 48.11 | 9,399 | -0.12(-0.25%) |
Jun 17, 2011 | 48.30 | 48.55 | 48.16 | 48.23 | 8,264 | +0.23(+0.48%) |
Jun 16, 2011 | 48.00 | 48.29 | 47.77 | 48.00 | 84,419 | -1.00(-2.04%) |
Jun 15, 2011 | 50.24 | 50.24 | 48.93 | 49.00 | 9,814 | -1.08(-2.16%) |
Jun 14, 2011 | 50.90 | 50.90 | 50.08 | 50.08 | 124,197 | +0.93(+1.89%) |
Jun 13, 2011 | 49.99 | 49.99 | 49.00 | 49.15 | 66,582 | +0.12(+0.24%) |
Jun 10, 2011 | 50.00 | 50.00 | 49.00 | 49.03 | 21,625 | -1.53(-3.03%) |
Jun 09, 2011 | 50.54 | 50.61 | 50.34 | 50.56 | 6,010 | +0.32(+0.64%) |
Jun 08, 2011 | 50.40 | 50.47 | 50.06 | 50.24 | 9,537 | -1.23(-2.39%) |
Jun 07, 2011 | 51.75 | 51.75 | 51.45 | 51.47 | 11,538 | -0.19(-0.37%) |
Jun 06, 2011 | 52.08 | 52.08 | 51.52 | 51.66 | 29,293 | -0.51(-0.98%) |
Jun 03, 2011 | 51.45 | 52.33 | 51.12 | 52.17 | 7,671 | +1.40(+2.76%) |
May 24, 2011 | 51.15 | 51.15 | 50.54 | 50.77 | 7,002 | +0.53(+1.05%) |
May 23, 2011 | 50.89 | 50.89 | 50.10 | 50.24 | 12,256 | -1.42(-2.75%) |
May 20, 2011 | 52.44 | 52.44 | 51.56 | 51.66 | 11,630 | -1.14(-2.16%) |
May 19, 2011 | 52.69 | 52.80 | 52.35 | 52.80 | 7,335 | +1.00(+1.93%) |
May 18, 2011 | 51.94 | 51.94 | 51.47 | 51.80 | 12,973 | -0.09(-0.17%) |
May 17, 2011 | 52.34 | 52.34 | 51.60 | 51.89 | 15,652 | -0.67(-1.27%) |
May 16, 2011 | 52.33 | 52.95 | 52.33 | 52.56 | 5,887 | -0.10(-0.19%) |
May 13, 2011 | 53.49 | 53.49 | 52.47 | 52.66 | 13,335 | +0.20(+0.38%) |
May 12, 2011 | 52.75 | 52.75 | 51.99 | 52.46 | 7,327 | -0.13(-0.25%) |
May 11, 2011 | 53.74 | 53.74 | 52.53 | 52.59 | 9,724 | -0.35(-0.66%) |
May 10, 2011 | 53.19 | 53.19 | 52.61 | 52.94 | 3,889 | +0.91(+1.75%) |
May 09, 2011 | 52.08 | 52.13 | 51.51 | 52.03 | 10,126 | +1.13(+2.22%) |
May 06, 2011 | 52.54 | 52.54 | 50.90 | 50.90 | 11,904 | -0.55(-1.07%) |
May 05, 2011 | 51.94 | 51.94 | 50.67 | 51.45 | 7,410 | -0.51(-0.98%) |
May 04, 2011 | 52.99 | 52.99 | 51.78 | 51.96 | 10,465 | -0.42(-0.80%) |
May 03, 2011 | 53.35 | 53.35 | 52.31 | 52.38 | 146,840 | -1.34(-2.49%) |
May 02, 2011 | 53.80 | 53.80 | 53.58 | 53.72 | 3,603 | -0.25(-0.46%) |
Apr 29, 2011 | 54.35 | 54.35 | 53.53 | 53.97 | 6,105 | +0.18(+0.33%) |
Apr 28, 2011 | 53.74 | 53.79 | 53.43 | 53.79 | 10,944 | +0.30(+0.56%) |
Apr 27, 2011 | 53.00 | 53.49 | 53.00 | 53.49 | 9,699 | +0.67(+1.27%) |
Apr 26, 2011 | 52.99 | 52.99 | 52.27 | 52.82 | 119,902 | +0.47(+0.90%) |
Apr 25, 2011 | 52.25 | 52.40 | 51.95 | 52.35 | 30,583 | +0.15(+0.29%) |
Apr 21, 2011 | 52.23 | 52.99 | 52.15 | 52.20 | 5,831 | -0.70(-1.32%) |
Apr 20, 2011 | 52.60 | 52.95 | 52.60 | 52.90 | 7,539 | +1.29(+2.50%) |
Apr 19, 2011 | 51.85 | 51.85 | 51.35 | 51.61 | 4,049 | +0.39(+0.76%) |
Apr 18, 2011 | 51.84 | 51.84 | 50.65 | 51.22 | 12,644 | -0.71(-1.37%) |
Apr 15, 2011 | 52.84 | 52.84 | 51.93 | 51.93 | 6,410 | -0.33(-0.63%) |
Apr 14, 2011 | 51.78 | 52.26 | 51.70 | 52.26 | 3,504 | +1.55(+3.06%) |
Apr 13, 2011 | 51.54 | 51.54 | 50.67 | 50.71 | 7,795 | +0.27(+0.54%) |
Apr 12, 2011 | 51.35 | 51.35 | 50.26 | 50.44 | 9,571 | -0.85(-1.66%) |
Apr 11, 2011 | 52.31 | 52.31 | 51.26 | 51.29 | 7,607 | -0.04(-0.08%) |
Apr 08, 2011 | 51.89 | 51.89 | 51.17 | 51.33 | 14,195 | -0.06(-0.12%) |
Apr 07, 2011 | 51.56 | 51.74 | 51.07 | 51.39 | 5,852 | -0.05(-0.10%) |
Apr 06, 2011 | 51.54 | 51.54 | 50.95 | 51.44 | 5,826 | +0.43(+0.84%) |
Apr 05, 2011 | 50.75 | 51.44 | 50.70 | 51.01 | 7,136 | +0.16(+0.31%) |
Apr 04, 2011 | 51.04 | 51.08 | 50.68 | 50.85 | 4,513 | +0.08(+0.16%) |
Apr 01, 2011 | 50.75 | 51.00 | 50.19 | 50.77 | 10,911 | +0.80(+1.60%) |
Mar 31, 2011 | 50.85 | 50.85 | 49.78 | 49.97 | 41,312 | -0.05(-0.10%) |
Mar 30, 2011 | 50.02 | 50.02 | 50.02 | 50.02 | 23,516 | +1.19(+2.44%) |
Mar 29, 2011 | 48.67 | 48.95 | 48.35 | 48.83 | 20,494 | +0.33(+0.68%) |
Mar 28, 2011 | 49.19 | 49.19 | 48.45 | 48.50 | 56,798 | +0.08(+0.17%) |
Mar 25, 2011 | 49.05 | 49.05 | 48.42 | 48.42 | 6,855 | -1.14(-2.30%) |
Mar 24, 2011 | 50.04 | 50.04 | 49.26 | 49.56 | 18,524 | +0.60(+1.23%) |
Mar 23, 2011 | 48.50 | 49.13 | 48.40 | 48.96 | 64,666 | +0.39(+0.80%) |
Mar 22, 2011 | 48.86 | 49.51 | 48.57 | 48.57 | 4,120 | -0.18(-0.37%) |
Mar 21, 2011 | 48.84 | 48.88 | 48.64 | 48.75 | 14,897 | +2.03(+4.35%) |
Mar 18, 2011 | 47.14 | 47.14 | 46.41 | 46.72 | 28,037 | +0.32(+0.69%) |
Mar 17, 2011 | 46.22 | 46.46 | 46.10 | 46.40 | 19,839 | +1.25(+2.77%) |
Mar 16, 2011 | 46.64 | 46.64 | 45.15 | 45.15 | 96,623 | -1.61(-3.44%) |
Mar 15, 2011 | 45.76 | 46.76 | 45.76 | 46.76 | 14,593 | -0.93(-1.95%) |
Mar 14, 2011 | 47.84 | 47.84 | 47.50 | 47.69 | 6,372 | -0.73(-1.51%) |
Mar 11, 2011 | 48.20 | 48.42 | 47.90 | 48.42 | 8,925 | -0.01(-0.02%) |
Mar 10, 2011 | 49.74 | 49.74 | 48.40 | 48.43 | 18,078 | -2.12(-4.19%) |
Mar 09, 2011 | 49.76 | 50.60 | 49.76 | 50.55 | 31,837 | +1.95(+4.01%) |
Mar 08, 2011 | 49.05 | 49.05 | 48.06 | 48.60 | 9,361 | -0.14(-0.29%) |
Mar 07, 2011 | 49.89 | 49.89 | 48.40 | 48.74 | 35,572 | -0.22(-0.45%) |
Mar 04, 2011 | 49.40 | 50.25 | 48.85 | 48.96 | 25,469 | -0.26(-0.53%) |
Mar 03, 2011 | 48.81 | 49.51 | 48.81 | 49.22 | 26,270 | +0.32(+0.65%) |
Mar 02, 2011 | 49.00 | 49.05 | 48.80 | 48.90 | 25,647 | -0.72(-1.45%) |
Mar 01, 2011 | 50.74 | 50.74 | 49.62 | 49.62 | 10,819 | -0.88(-1.74%) |
Feb 28, 2011 | 50.84 | 50.84 | 50.05 | 50.50 | 35,323 | +1.00(+2.02%) |
Feb 25, 2011 | 49.60 | 49.64 | 48.87 | 49.50 | 15,768 | +0.47(+0.96%) |
Feb 24, 2011 | 49.35 | 49.35 | 48.61 | 49.03 | 25,243 | -0.29(-0.59%) |
Feb 23, 2011 | 49.52 | 49.70 | 48.92 | 49.32 | 27,518 | -0.12(-0.24%) |
Feb 22, 2011 | 50.50 | 50.50 | 49.25 | 49.44 | 21,529 | -1.47(-2.89%) |
Feb 18, 2011 | 51.49 | 51.49 | 50.61 | 50.91 | 8,700 | -0.24(-0.47%) |
Feb 17, 2011 | 51.80 | 51.80 | 50.91 | 51.15 | 15,982 | -0.85(-1.63%) |
Feb 16, 2011 | 51.25 | 52.12 | 51.25 | 52.00 | 13,653 | +0.29(+0.56%) |
Feb 15, 2011 | 52.89 | 52.89 | 51.55 | 51.71 | 7,641 | -0.94(-1.79%) |
Feb 14, 2011 | 52.76 | 52.77 | 52.35 | 52.65 | 12,705 | -0.16(-0.30%) |
Feb 11, 2011 | 51.71 | 52.92 | 51.71 | 52.81 | 30,290 | -0.04(-0.08%) |
Feb 10, 2011 | 51.88 | 52.85 | 51.70 | 52.85 | 7,646 | -0.31(-0.58%) |
Feb 09, 2011 | 53.05 | 53.24 | 52.71 | 53.16 | 31,420 | +0.31(+0.59%) |
Feb 08, 2011 | 52.22 | 52.85 | 52.21 | 52.85 | 5,736 | +0.69(+1.32%) |
Feb 07, 2011 | 51.81 | 52.22 | 51.54 | 52.16 | 11,414 | +0.08(+0.15%) |
Feb 04, 2011 | 51.66 | 52.29 | 51.50 | 52.08 | 18,750 | +0.43(+0.83%) |
Feb 03, 2011 | 51.30 | 51.79 | 51.24 | 51.65 | 42,321 | +0.86(+1.69%) |
Feb 02, 2011 | 50.64 | 51.04 | 50.50 | 50.79 | 50,637 | -1.05(-2.03%) |
Feb 01, 2011 | 51.35 | 52.41 | 51.31 | 51.84 | 187,188 | +0.63(+1.23%) |
Jan 31, 2011 | 51.16 | 51.45 | 51.11 | 51.21 | 57,121 | +0.39(+0.77%) |
Jan 28, 2011 | 51.02 | 51.03 | 50.51 | 50.82 | 6,416 | -0.48(-0.94%) |
Jan 27, 2011 | 52.45 | 52.61 | 51.27 | 51.30 | 437,724 | -0.50(-0.97%) |
Jan 26, 2011 | 51.38 | 51.80 | 51.30 | 51.80 | 11,404 | +1.27(+2.51%) |
Jan 25, 2011 | 50.11 | 50.53 | 50.05 | 50.53 | 29,918 | +0.13(+0.26%) |
Jan 24, 2011 | 50.11 | 50.50 | 50.05 | 50.40 | 32,471 | +0.40(+0.80%) |
Jan 21, 2011 | 50.54 | 50.54 | 50.00 | 50.00 | 7,604 | -0.08(-0.16%) |
Jan 20, 2011 | 50.25 | 50.56 | 49.91 | 50.08 | 20,779 | -1.96(-3.77%) |
Jan 19, 2011 | 52.25 | 52.26 | 51.83 | 52.04 | 6,815 | -0.91(-1.72%) |
Jan 18, 2011 | 52.97 | 53.03 | 52.69 | 52.95 | 6,879 | +0.95(+1.83%) |
Jan 14, 2011 | 51.97 | 52.24 | 51.68 | 52.00 | 8,600 | -0.16(-0.31%) |
Jan 13, 2011 | 52.41 | 52.69 | 52.16 | 52.16 | 11,098 | -0.38(-0.72%) |
Jan 12, 2011 | 52.15 | 52.87 | 52.02 | 52.54 | 12,824 | +0.67(+1.29%) |
Jan 11, 2011 | 52.10 | 52.10 | 51.60 | 51.87 | 5,535 | +0.80(+1.57%) |
Jan 10, 2011 | 50.99 | 51.11 | 50.52 | 51.07 | 4,874 | -0.05(-0.10%) |
Jan 07, 2011 | 51.49 | 51.52 | 51.12 | 51.12 | 4,084 | +0.22(+0.43%) |
Jan 06, 2011 | 51.62 | 51.62 | 50.80 | 50.90 | 6,131 | +0.46(+0.91%) |
Jan 05, 2011 | 50.65 | 50.86 | 50.44 | 50.44 | 10,053 | -0.16(-0.32%) |
Jan 04, 2011 | 50.32 | 50.60 | 50.23 | 50.60 | 7,639 | +1.82(+3.73%) |
Jan 03, 2011 | 49.50 | 49.50 | 48.16 | 48.78 | 3,310 | +0.10(+0.21%) |
Dec 31, 2010 | 48.87 | 49.14 | 48.60 | 48.68 | 3,324 | -0.07(-0.14%) |
Dec 30, 2010 | 49.24 | 49.27 | 48.70 | 48.75 | 6,420 | -1.00(-2.01%) |
Dec 29, 2010 | 49.16 | 49.75 | 49.16 | 49.75 | 4,079 | +0.64(+1.30%) |
Dec 28, 2010 | 49.55 | 49.55 | 49.00 | 49.11 | 6,663 | -0.14(-0.28%) |
Dec 27, 2010 | 49.50 | 49.50 | 48.80 | 49.25 | 10,144 | -0.38(-0.77%) |
Dec 23, 2010 | 49.85 | 49.95 | 49.52 | 49.63 | 7,231 | -0.17(-0.34%) |
Dec 22, 2010 | 49.99 | 49.99 | 49.60 | 49.80 | 6,608 | -0.16(-0.32%) |
Dec 21, 2010 | 50.29 | 50.30 | 49.91 | 49.96 | 25,802 | +0.66(+1.34%) |
Dec 20, 2010 | 49.20 | 49.59 | 49.14 | 49.30 | 6,445 | +0.63(+1.29%) |
Dec 17, 2010 | 48.94 | 48.99 | 48.63 | 48.67 | 10,735 | -0.30(-0.61%) |
Dec 16, 2010 | 48.84 | 49.19 | 48.73 | 48.97 | 20,187 | +0.32(+0.66%) |
Dec 15, 2010 | 48.85 | 49.04 | 48.60 | 48.65 | 179,831 | -0.60(-1.22%) |
Dec 14, 2010 | 49.65 | 49.70 | 49.25 | 49.25 | 4,746 | -0.45(-0.91%) |
Dec 13, 2010 | 49.86 | 50.13 | 49.70 | 49.70 | 4,020 | -0.64(-1.27%) |
Dec 10, 2010 | 50.16 | 50.53 | 50.16 | 50.34 | 4,676 | -0.31(-0.61%) |
Dec 09, 2010 | 50.72 | 50.95 | 50.35 | 50.65 | 17,135 | -0.76(-1.48%) |
Dec 08, 2010 | 51.85 | 51.85 | 51.25 | 51.41 | 18,656 | +0.46(+0.90%) |
Dec 07, 2010 | 51.84 | 51.84 | 50.95 | 50.95 | 7,363 | +0.36(+0.71%) |
Dec 06, 2010 | 50.00 | 50.61 | 49.93 | 50.59 | 9,880 | +1.29(+2.62%) |
Dec 03, 2010 | 48.87 | 49.50 | 48.87 | 49.30 | 19,943 | +0.75(+1.54%) |
Dec 02, 2010 | 48.10 | 48.97 | 48.02 | 48.55 | 28,723 | +0.25(+0.52%) |
Dec 01, 2010 | 48.19 | 48.30 | 48.07 | 48.30 | 6,125 | +1.12(+2.37%) |
Nov 30, 2010 | 47.21 | 47.86 | 47.05 | 47.18 | 201,004 | -0.73(-1.52%) |
Nov 29, 2010 | 47.36 | 47.91 | 47.02 | 47.91 | 13,894 | -0.19(-0.40%) |
Nov 26, 2010 | 48.20 | 48.20 | 48.10 | 48.10 | 1,937 | -0.15(-0.31%) |
Nov 24, 2010 | 48.65 | 48.25 | 48.25 | 48.25 | 33,051 | +1.19(+2.53%) |
Nov 23, 2010 | 48.30 | 48.30 | 47.06 | 47.06 | 24,895 | +0.15(+0.32%) |
Nov 22, 2010 | 46.66 | 46.96 | 46.55 | 46.91 | 14,616 | -0.20(-0.42%) |
Nov 19, 2010 | 47.22 | 47.25 | 46.95 | 47.11 | 89,454 | -1.19(-2.46%) |
Nov 18, 2010 | 47.55 | 48.30 | 47.54 | 48.30 | 12,309 | +0.60(+1.26%) |
Nov 17, 2010 | 47.37 | 47.95 | 47.28 | 47.70 | 63,354 | +1.20(+2.58%) |
Nov 16, 2010 | 47.45 | 47.45 | 46.40 | 46.50 | 38,816 | -1.35(-2.82%) |
Nov 15, 2010 | 48.60 | 48.60 | 47.75 | 47.85 | 11,967 | -1.05(-2.15%) |
Nov 12, 2010 | 49.14 | 49.60 | 48.72 | 48.90 | 194,027 | +1.56(+3.30%) |
Nov 11, 2010 | 47.94 | 47.94 | 47.04 | 47.34 | 6,400 | -0.48(-1.00%) |
Nov 10, 2010 | 48.80 | 48.80 | 47.21 | 47.82 | 862,153 | -1.43(-2.90%) |
Nov 09, 2010 | 49.27 | 49.30 | 48.46 | 49.25 | 109,737 | +0.35(+0.72%) |
Nov 08, 2010 | 47.15 | 49.34 | 47.11 | 48.90 | 151,307 | +1.65(+3.49%) |
Nov 05, 2010 | 49.19 | 49.19 | 47.25 | 47.25 | 292,479 | -2.99(-5.95%) |
Nov 04, 2010 | 50.70 | 51.01 | 50.16 | 50.24 | 52,168 | -2.66(-5.03%) |
Nov 03, 2010 | 52.05 | 52.90 | 52.00 | 52.90 | 6,803 | +0.65(+1.24%) |
Nov 02, 2010 | 52.35 | 52.40 | 52.23 | 52.25 | 2,982 | +0.05(+0.10%) |
Nov 01, 2010 | 52.55 | 52.55 | 52.09 | 52.20 | 13,945 | +0.14(+0.27%) |
Oct 29, 2010 | 52.00 | 52.14 | 51.65 | 52.06 | 322,351 | +0.72(+1.40%) |
Oct 28, 2010 | 51.30 | 51.34 | 50.87 | 51.34 | 87,153 | +1.71(+3.45%) |
Oct 27, 2010 | 49.87 | 49.87 | 49.52 | 49.63 | 1,513 | -0.32(-0.64%) |
Oct 25, 2010 | 50.25 | 50.37 | 49.95 | 49.95 | 23,402 | -0.18(-0.36%) |
Oct 22, 2010 | 50.36 | 50.40 | 50.13 | 50.13 | 2,557 | +0.05(+0.10%) |
Oct 21, 2010 | 49.99 | 50.37 | 49.90 | 50.08 | 2,288 | +0.33(+0.66%) |
Oct 20, 2010 | 48.94 | 49.75 | 48.94 | 49.75 | 5,704 | +1.20(+2.47%) |
Oct 19, 2010 | 48.71 | 49.24 | 48.55 | 48.55 | 3,283 | -1.14(-2.29%) |
Oct 18, 2010 | 49.72 | 49.84 | 49.37 | 49.69 | 3,383 | -0.96(-1.90%) |
Oct 15, 2010 | 50.75 | 50.93 | 50.55 | 50.65 | 14,316 | +0.65(+1.30%) |
Oct 14, 2010 | 50.65 | 50.65 | 50.00 | 50.00 | 5,667 | +0.35(+0.70%) |
Oct 13, 2010 | 49.30 | 49.97 | 49.25 | 49.65 | 3,849 | +1.77(+3.70%) |
Oct 12, 2010 | 47.85 | 47.88 | 47.45 | 47.88 | 3,407 | +0.30(+0.63%) |
Oct 11, 2010 | 47.76 | 47.85 | 47.58 | 47.58 | 50,046 | -0.17(-0.36%) |
Oct 08, 2010 | 47.45 | 47.78 | 47.45 | 47.75 | 96,380 | +1.12(+2.40%) |
Oct 07, 2010 | 47.59 | 47.59 | 46.62 | 46.63 | 224,585 | -0.87(-1.83%) |
Oct 06, 2010 | 47.75 | 48.03 | 47.50 | 47.50 | 47,547 | -0.08(-0.17%) |
Oct 05, 2010 | 47.32 | 47.75 | 47.25 | 47.58 | 101,910 | +1.03(+2.21%) |
Oct 04, 2010 | 46.70 | 47.12 | 46.45 | 46.55 | 45,662 | -0.65(-1.38%) |
Oct 01, 2010 | 47.47 | 47.47 | 46.90 | 47.20 | 4,827 | -0.06(-0.13%) |
Sep 30, 2010 | 48.26 | 48.40 | 47.20 | 47.26 | 10,236 | -1.09(-2.25%) |
Sep 29, 2010 | 48.10 | 48.50 | 48.10 | 48.35 | 17,068 | +1.55(+3.31%) |
Sep 28, 2010 | 46.57 | 46.80 | 46.15 | 46.80 | 5,930 | +0.36(+0.78%) |
Sep 27, 2010 | 46.66 | 46.75 | 46.42 | 46.44 | 26,319 | -0.11(-0.24%) |
Sep 24, 2010 | 46.25 | 46.67 | 46.06 | 46.55 | 13,755 | +1.75(+3.91%) |
Sep 23, 2010 | 44.69 | 45.28 | 44.66 | 44.80 | 15,278 | -0.11(-0.24%) |
Sep 22, 2010 | 45.45 | 45.45 | 44.91 | 44.91 | 8,179 | -0.79(-1.73%) |
Sep 21, 2010 | 45.90 | 46.28 | 45.50 | 45.70 | 14,183 | -0.39(-0.85%) |
Sep 20, 2010 | 45.66 | 46.09 | 45.66 | 46.09 | 36,234 | +0.76(+1.68%) |
Sep 17, 2010 | 45.60 | 45.85 | 45.30 | 45.33 | 27,713 | -0.32(-0.70%) |
Sep 15, 2010 | 45.31 | 45.65 | 45.30 | 45.65 | 77,794 | +0.45(+1.00%) |
Sep 14, 2010 | 44.94 | 45.44 | 44.93 | 45.20 | 41,906 | -0.40(-0.88%) |
Sep 13, 2010 | 45.67 | 45.88 | 45.42 | 45.60 | 67,236 | +0.89(+1.99%) |
Sep 10, 2010 | 45.01 | 45.10 | 44.71 | 44.71 | 207,736 | +0.41(+0.93%) |
Sep 09, 2010 | 44.55 | 44.75 | 44.30 | 44.30 | 35,451 | +0.29(+0.66%) |
Sep 08, 2010 | 43.75 | 44.20 | 43.71 | 44.01 | 148,471 | +0.45(+1.03%) |
Sep 07, 2010 | 43.80 | 43.81 | 43.30 | 43.56 | 10,728 | -0.50(-1.13%) |
Sep 03, 2010 | 44.35 | 44.35 | 43.90 | 44.06 | 3,923 | +0.08(+0.18%) |
Sep 02, 2010 | 43.59 | 43.98 | 43.59 | 43.98 | 7,993 | +0.28(+0.64%) |
Sep 01, 2010 | 43.65 | 44.15 | 43.56 | 43.70 | 6,675 | +1.40(+3.31%) |
Aug 31, 2010 | 42.05 | 42.54 | 41.94 | 42.30 | 39,913 | -0.22(-0.52%) |
Aug 30, 2010 | 42.90 | 42.90 | 42.52 | 42.52 | 4,803 | -0.36(-0.84%) |
Aug 27, 2010 | 42.87 | 43.18 | 42.41 | 42.88 | 10,383 | -0.17(-0.39%) |
Aug 26, 2010 | 43.60 | 43.64 | 42.90 | 43.05 | 5,560 | +0.40(+0.94%) |
Aug 25, 2010 | 42.68 | 42.89 | 42.44 | 42.65 | 6,899 | -0.07(-0.16%) |
Aug 24, 2010 | 42.85 | 43.12 | 42.72 | 42.72 | 9,916 | -0.59(-1.36%) |
Aug 23, 2010 | 43.99 | 44.09 | 43.30 | 43.31 | 7,317 | -0.06(-0.14%) |
Aug 20, 2010 | 43.53 | 43.67 | 43.20 | 43.37 | 7,668 | -0.90(-2.03%) |
Aug 19, 2010 | 44.59 | 44.74 | 44.09 | 44.27 | 4,464 | +0.03(+0.07%) |
Aug 18, 2010 | 44.45 | 44.56 | 44.21 | 44.24 | 7,670 | +0.19(+0.43%) |
Aug 17, 2010 | 44.16 | 44.25 | 44.05 | 44.05 | 14,579 | +0.44(+1.01%) |
Aug 16, 2010 | 43.42 | 43.97 | 43.42 | 43.61 | 4,002 | +0.01(+0.02%) |
Aug 13, 2010 | 43.71 | 43.90 | 43.35 | 43.60 | 8,175 | +0.11(+0.25%) |
Aug 12, 2010 | 43.89 | 44.14 | 43.29 | 43.49 | 4,094 | +0.48(+1.12%) |
Aug 11, 2010 | 43.38 | 43.58 | 42.96 | 43.01 | 9,648 | -1.33(-3.00%) |
Aug 10, 2010 | 43.96 | 44.85 | 43.68 | 44.34 | 4,970 | -1.13(-2.49%) |
Aug 09, 2010 | 45.54 | 45.51 | 44.69 | 45.47 | 24,540 | +0.70(+1.56%) |
Aug 06, 2010 | 44.90 | 45.01 | 44.55 | 44.77 | 15,590 | -0.12(-0.27%) |
Aug 05, 2010 | 44.71 | 44.93 | 44.50 | 44.89 | 15,506 | -0.71(-1.56%) |
Aug 04, 2010 | 45.39 | 45.78 | 45.35 | 45.60 | 11,680 | +0.42(+0.93%) |
Aug 03, 2010 | 45.60 | 45.65 | 45.17 | 45.18 | 58,172 | -1.12(-2.42%) |