Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.45 | 34.73 | 33.09 | 33.13 | 958,494 | -1.92(-5.47%) |
Sep 29, 2011 | 36.51 | 36.86 | 33.89 | 35.05 | 1,206,170 | -0.52(-1.47%) |
Sep 28, 2011 | 38.17 | 38.32 | 35.34 | 35.57 | 816,649 | -2.67(-6.97%) |
Sep 27, 2011 | 37.60 | 39.52 | 37.12 | 38.24 | 784,365 | +1.80(+4.93%) |
Sep 26, 2011 | 36.09 | 36.53 | 34.64 | 36.44 | 868,757 | +0.94(+2.64%) |
Sep 23, 2011 | 35.45 | 36.40 | 34.64 | 35.50 | 952,604 | -0.10(-0.28%) |
Sep 22, 2011 | 37.25 | 37.58 | 35.08 | 35.60 | 771,663 | -3.30(-8.48%) |
Sep 21, 2011 | 41.12 | 41.62 | 38.89 | 38.90 | 534,944 | -2.37(-5.74%) |
Sep 20, 2011 | 42.37 | 42.61 | 41.22 | 41.27 | 504,411 | -0.85(-2.02%) |
Sep 19, 2011 | 41.50 | 42.34 | 41.17 | 42.12 | 591,814 | -0.54(-1.27%) |
Sep 16, 2011 | 42.93 | 43.21 | 41.84 | 42.66 | 650,756 | -0.50(-1.17%) |
Sep 15, 2011 | 42.39 | 43.20 | 41.43 | 43.17 | 666,204 | +1.24(+2.97%) |
Sep 14, 2011 | 40.11 | 42.69 | 39.41 | 41.92 | 717,002 | +2.23(+5.62%) |
Sep 13, 2011 | 38.78 | 39.93 | 38.61 | 39.69 | 833,889 | +1.19(+3.08%) |
Sep 12, 2011 | 37.62 | 38.61 | 37.33 | 38.50 | 493,897 | +0.20(+0.52%) |
Sep 09, 2011 | 39.23 | 39.46 | 37.77 | 38.31 | 460,550 | -1.29(-3.27%) |
Sep 08, 2011 | 41.10 | 41.49 | 39.45 | 39.60 | 915,216 | -1.96(-4.71%) |
Sep 07, 2011 | 40.58 | 41.80 | 40.41 | 41.56 | 369,378 | +1.80(+4.52%) |
Sep 06, 2011 | 38.46 | 40.15 | 38.31 | 39.76 | 411,775 | -0.48(-1.20%) |
Sep 02, 2011 | 40.83 | 41.16 | 39.63 | 40.24 | 494,639 | -1.73(-4.12%) |
Sep 01, 2011 | 43.11 | 43.47 | 41.91 | 41.97 | 567,621 | -0.58(-1.37%) |
Aug 31, 2011 | 42.69 | 43.90 | 42.16 | 42.55 | 654,422 | +0.04(+0.09%) |
Aug 30, 2011 | 41.35 | 42.90 | 40.82 | 42.51 | 554,846 | +0.85(+2.04%) |
Aug 29, 2011 | 40.51 | 41.70 | 40.51 | 41.66 | 250,387 | +1.77(+4.43%) |
Aug 26, 2011 | 38.19 | 40.01 | 37.33 | 39.90 | 487,525 | +1.94(+5.10%) |
Aug 25, 2011 | 39.33 | 39.85 | 37.77 | 37.96 | 648,119 | -0.96(-2.46%) |
Aug 24, 2011 | 37.84 | 39.04 | 37.41 | 38.92 | 531,733 | +0.96(+2.52%) |
Aug 23, 2011 | 36.40 | 37.96 | 36.04 | 37.96 | 848,123 | +1.86(+5.14%) |
Aug 22, 2011 | 37.10 | 37.37 | 35.97 | 36.10 | 537,833 | +0.05(+0.14%) |
Aug 19, 2011 | 36.76 | 37.97 | 35.93 | 36.06 | 580,391 | -1.49(-3.97%) |
Aug 18, 2011 | 38.42 | 38.47 | 37.08 | 37.55 | 966,319 | -2.50(-6.24%) |
Aug 17, 2011 | 41.13 | 41.15 | 39.36 | 40.04 | 549,204 | -0.71(-1.74%) |
Aug 16, 2011 | 41.09 | 41.85 | 40.36 | 40.76 | 792,641 | -1.13(-2.69%) |
Aug 15, 2011 | 41.87 | 42.15 | 41.01 | 41.88 | 748,003 | +0.49(+1.19%) |
Aug 12, 2011 | 41.37 | 41.92 | 40.60 | 41.39 | 600,887 | +0.62(+1.53%) |
Aug 11, 2011 | 36.75 | 41.43 | 36.75 | 40.77 | 1,313,268 | +4.57(+12.63%) |
Aug 10, 2011 | 37.09 | 37.61 | 36.09 | 36.19 | 1,520,735 | -1.78(-4.68%) |
Aug 09, 2011 | 40.27 | 38.90 | 35.16 | 37.97 | 1,895,880 | +1.23(+3.36%) |
Aug 08, 2011 | 40.27 | 41.36 | 36.62 | 36.74 | 1,857,249 | -4.91(-11.79%) |
Aug 05, 2011 | 43.12 | 43.36 | 40.34 | 41.64 | 1,102,143 | -0.72(-1.70%) |
Aug 04, 2011 | 45.43 | 45.43 | 42.30 | 42.37 | 1,492,521 | -3.90(-8.43%) |
Aug 03, 2011 | 47.42 | 47.42 | 45.66 | 46.27 | 1,153,054 | -0.96(-2.03%) |
Aug 02, 2011 | 49.52 | 50.16 | 47.16 | 47.22 | 872,092 | -2.86(-5.72%) |
Aug 01, 2011 | 50.06 | 51.24 | 48.98 | 50.09 | 1,208,158 | +0.03(+0.06%) |
Jul 29, 2011 | 50.16 | 50.93 | 49.70 | 50.06 | 633,624 | -0.88(-1.73%) |
Jul 28, 2011 | 51.48 | 52.23 | 50.76 | 50.94 | 521,217 | -0.68(-1.32%) |
Jul 27, 2011 | 54.18 | 54.18 | 51.42 | 51.62 | 672,586 | -2.83(-5.21%) |
Jul 26, 2011 | 55.91 | 56.02 | 54.28 | 54.45 | 658,055 | -1.65(-2.94%) |
Jul 25, 2011 | 54.88 | 56.28 | 54.81 | 56.10 | 554,977 | +0.63(+1.14%) |
Jul 22, 2011 | 56.38 | 56.38 | 55.23 | 55.47 | 920,256 | +0.76(+1.39%) |
Jul 21, 2011 | 53.44 | 55.06 | 53.33 | 54.71 | 1,407,448 | +2.89(+5.58%) |
Jul 20, 2011 | 52.75 | 52.75 | 51.73 | 51.82 | 485,855 | -0.60(-1.15%) |
Jul 19, 2011 | 50.84 | 52.68 | 50.82 | 52.42 | 559,725 | +1.97(+3.92%) |
Jul 18, 2011 | 50.55 | 51.00 | 49.91 | 50.44 | 415,942 | -0.67(-1.31%) |
Jul 15, 2011 | 51.69 | 51.69 | 50.74 | 51.12 | 338,065 | -0.25(-0.48%) |
Jul 14, 2011 | 52.77 | 52.89 | 51.17 | 51.36 | 316,568 | -1.13(-2.14%) |
Jul 13, 2011 | 52.29 | 53.25 | 52.05 | 52.49 | 347,944 | +0.56(+1.08%) |
Jul 12, 2011 | 52.30 | 52.53 | 51.74 | 51.92 | 312,235 | -0.61(-1.17%) |
Jul 11, 2011 | 53.06 | 53.37 | 52.30 | 52.54 | 294,316 | -1.45(-2.69%) |
Jul 08, 2011 | 54.08 | 54.30 | 53.74 | 53.99 | 407,983 | -0.95(-1.73%) |
Jul 07, 2011 | 55.45 | 55.61 | 54.50 | 54.94 | 525,332 | +0.06(+0.11%) |
Jul 06, 2011 | 54.45 | 55.16 | 54.14 | 54.88 | 605,015 | +0.22(+0.40%) |
Jul 05, 2011 | 55.12 | 55.12 | 53.79 | 54.66 | 444,507 | -0.59(-1.07%) |
Jul 01, 2011 | 53.64 | 55.43 | 53.53 | 55.25 | 515,738 | +1.84(+3.44%) |
Jun 30, 2011 | 51.61 | 53.72 | 51.52 | 53.42 | 884,260 | +1.85(+3.58%) |
Jun 29, 2011 | 51.49 | 51.74 | 51.07 | 51.57 | 850,364 | +0.41(+0.81%) |
Jun 28, 2011 | 50.96 | 51.54 | 50.96 | 51.15 | 591,075 | +0.10(+0.19%) |
Jun 27, 2011 | 50.98 | 51.23 | 50.19 | 51.06 | 406,230 | -0.05(-0.10%) |
Jun 24, 2011 | 52.05 | 52.41 | 50.96 | 51.11 | 501,582 | -0.78(-1.50%) |
Jun 23, 2011 | 51.96 | 52.01 | 51.21 | 51.89 | 660,903 | -0.76(-1.44%) |
Jun 22, 2011 | 53.10 | 53.52 | 52.42 | 52.65 | 577,740 | -0.91(-1.70%) |
Jun 21, 2011 | 52.56 | 53.63 | 52.56 | 53.55 | 343,018 | +1.36(+2.61%) |
Jun 20, 2011 | 52.13 | 52.26 | 52.04 | 52.19 | 361,707 | +0.62(+1.21%) |
Jun 17, 2011 | 52.09 | 52.42 | 51.07 | 51.57 | 350,136 | +0.09(+0.17%) |
Jun 16, 2011 | 51.03 | 51.78 | 50.79 | 51.48 | 497,418 | +0.40(+0.79%) |
Jun 15, 2011 | 51.65 | 51.88 | 50.91 | 51.08 | 572,345 | -1.23(-2.36%) |
Jun 14, 2011 | 50.73 | 52.56 | 50.73 | 52.31 | 454,034 | +2.13(+4.25%) |
Jun 13, 2011 | 50.29 | 50.54 | 49.66 | 50.18 | 679,979 | -0.01(-0.02%) |
Jun 10, 2011 | 50.54 | 50.71 | 49.82 | 50.19 | 439,735 | -0.63(-1.24%) |
Jun 09, 2011 | 50.39 | 51.12 | 50.19 | 50.82 | 451,234 | +0.58(+1.16%) |
Jun 08, 2011 | 50.33 | 50.53 | 50.04 | 50.24 | 602,737 | -0.15(-0.29%) |
Jun 07, 2011 | 51.15 | 51.25 | 50.36 | 50.38 | 591,140 | -0.48(-0.95%) |
Jun 06, 2011 | 51.63 | 51.80 | 50.72 | 50.87 | 392,885 | -0.99(-1.90%) |
Jun 03, 2011 | 51.81 | 52.48 | 51.46 | 51.86 | 374,783 | -0.24(-0.46%) |
May 24, 2011 | 51.76 | 52.45 | 51.71 | 52.09 | 671,300 | +0.32(+0.61%) |
May 23, 2011 | 52.09 | 52.16 | 51.76 | 51.78 | 737,609 | -1.33(-2.51%) |
May 20, 2011 | 52.20 | 53.23 | 51.17 | 53.11 | 946,240 | +0.66(+1.26%) |
May 19, 2011 | 53.29 | 53.29 | 52.08 | 52.45 | 1,095,158 | -0.52(-0.99%) |
May 18, 2011 | 52.34 | 53.30 | 52.31 | 52.97 | 1,061,893 | +0.78(+1.49%) |
May 17, 2011 | 53.72 | 53.91 | 52.04 | 52.19 | 931,339 | -1.99(-3.68%) |
May 16, 2011 | 54.28 | 54.86 | 54.02 | 54.19 | 540,512 | +0.03(+0.05%) |
May 13, 2011 | 55.19 | 55.35 | 53.96 | 54.16 | 553,461 | -0.95(-1.72%) |
May 12, 2011 | 56.44 | 56.62 | 55.08 | 55.10 | 701,945 | -1.66(-2.92%) |
May 11, 2011 | 57.57 | 57.77 | 56.53 | 56.76 | 256,898 | -1.08(-1.86%) |
May 10, 2011 | 57.49 | 58.34 | 57.47 | 57.84 | 423,770 | +0.63(+1.10%) |
May 09, 2011 | 56.76 | 57.57 | 56.43 | 57.21 | 231,357 | +0.51(+0.91%) |
May 06, 2011 | 57.09 | 57.74 | 56.38 | 56.69 | 395,212 | +0.50(+0.90%) |
May 05, 2011 | 57.23 | 57.23 | 55.64 | 56.19 | 1,030,811 | -1.25(-2.18%) |
May 04, 2011 | 58.92 | 58.92 | 57.41 | 57.45 | 424,034 | -1.50(-2.55%) |
May 03, 2011 | 59.95 | 60.30 | 58.57 | 58.95 | 391,531 | -1.25(-2.08%) |
May 02, 2011 | 60.29 | 60.29 | 60.05 | 60.20 | 398,770 | -0.98(-1.60%) |
Apr 29, 2011 | 60.81 | 61.54 | 60.42 | 61.18 | 573,330 | +0.38(+0.62%) |
Apr 28, 2011 | 60.04 | 60.97 | 59.95 | 60.80 | 472,664 | +0.55(+0.92%) |
Apr 27, 2011 | 60.14 | 60.41 | 59.73 | 60.25 | 242,152 | +0.16(+0.26%) |
Apr 26, 2011 | 59.83 | 60.76 | 59.66 | 60.09 | 340,593 | +0.59(+1.00%) |
Apr 25, 2011 | 60.27 | 60.32 | 59.17 | 59.50 | 462,240 | -0.53(-0.89%) |
Apr 21, 2011 | 60.58 | 61.24 | 59.69 | 60.03 | 917,492 | +0.80(+1.35%) |
Apr 20, 2011 | 59.06 | 60.23 | 59.06 | 59.23 | 839,311 | +1.35(+2.34%) |
Apr 19, 2011 | 58.70 | 58.76 | 57.48 | 57.88 | 745,386 | -0.62(-1.06%) |
Apr 18, 2011 | 58.39 | 58.79 | 58.04 | 58.50 | 503,708 | -0.70(-1.18%) |
Apr 15, 2011 | 58.68 | 59.55 | 58.40 | 59.20 | 448,083 | +0.55(+0.94%) |
Apr 14, 2011 | 58.20 | 58.95 | 57.78 | 58.65 | 379,085 | -0.03(-0.05%) |
Apr 13, 2011 | 58.62 | 59.13 | 57.94 | 58.68 | 447,335 | +0.38(+0.64%) |
Apr 12, 2011 | 59.02 | 59.44 | 58.20 | 58.30 | 477,579 | -1.36(-2.28%) |
Apr 11, 2011 | 59.85 | 60.26 | 59.47 | 59.67 | 341,527 | -0.24(-0.40%) |
Apr 08, 2011 | 60.80 | 60.96 | 59.05 | 59.90 | 532,072 | -0.74(-1.22%) |
Apr 07, 2011 | 62.49 | 62.72 | 60.03 | 60.64 | 1,022,808 | -2.02(-3.23%) |
Apr 06, 2011 | 63.34 | 64.09 | 61.93 | 62.67 | 468,422 | +0.04(+0.06%) |
Apr 05, 2011 | 62.81 | 63.30 | 62.57 | 62.63 | 233,940 | -0.37(-0.58%) |
Apr 04, 2011 | 62.57 | 63.75 | 62.39 | 63.00 | 994,286 | +0.48(+0.77%) |
Apr 01, 2011 | 62.31 | 62.56 | 61.82 | 62.51 | 441,781 | +0.79(+1.28%) |
Mar 31, 2011 | 60.99 | 62.30 | 60.80 | 61.72 | 489,064 | +0.75(+1.23%) |
Mar 30, 2011 | 61.36 | 61.69 | 60.74 | 60.97 | 725,569 | -0.08(-0.13%) |
Mar 29, 2011 | 60.19 | 61.05 | 59.66 | 61.05 | 470,902 | +0.73(+1.21%) |
Mar 28, 2011 | 60.55 | 61.10 | 60.27 | 60.32 | 783,175 | -0.23(-0.38%) |
Mar 25, 2011 | 60.60 | 61.35 | 60.41 | 60.55 | 618,662 | +0.04(+0.07%) |
Mar 24, 2011 | 60.21 | 60.62 | 59.80 | 60.51 | 412,783 | +0.64(+1.07%) |
Mar 23, 2011 | 59.65 | 60.13 | 58.53 | 59.86 | 388,510 | +0.23(+0.38%) |
Mar 22, 2011 | 60.31 | 60.31 | 59.47 | 59.64 | 493,304 | -0.57(-0.95%) |
Mar 21, 2011 | 60.42 | 60.46 | 60.05 | 60.21 | 397,394 | +1.45(+2.47%) |
Mar 18, 2011 | 58.94 | 59.23 | 58.56 | 58.76 | 455,085 | +0.55(+0.95%) |
Mar 17, 2011 | 59.12 | 59.27 | 57.85 | 58.21 | 398,187 | -0.04(-0.07%) |
Mar 16, 2011 | 58.61 | 59.26 | 57.63 | 58.25 | 436,811 | -0.54(-0.92%) |
Mar 15, 2011 | 58.49 | 59.12 | 58.38 | 58.79 | 415,071 | +0.07(+0.12%) |
Mar 14, 2011 | 58.89 | 59.14 | 57.60 | 58.72 | 352,077 | -0.17(-0.28%) |
Mar 11, 2011 | 57.79 | 59.23 | 57.63 | 58.89 | 253,703 | +0.86(+1.48%) |
Mar 10, 2011 | 59.00 | 59.08 | 57.63 | 58.03 | 376,468 | -1.47(-2.47%) |
Mar 09, 2011 | 58.76 | 59.71 | 58.57 | 59.50 | 655,220 | +0.69(+1.18%) |
Mar 08, 2011 | 57.81 | 59.16 | 57.11 | 58.81 | 546,971 | +1.25(+2.18%) |
Mar 07, 2011 | 58.92 | 59.24 | 57.10 | 57.55 | 797,349 | -1.30(-2.21%) |
Mar 04, 2011 | 58.66 | 58.99 | 58.00 | 58.86 | 419,279 | +0.26(+0.44%) |
Mar 03, 2011 | 57.45 | 58.95 | 57.45 | 58.60 | 280,503 | +1.53(+2.68%) |
Mar 02, 2011 | 56.56 | 57.62 | 56.55 | 57.07 | 241,235 | +0.45(+0.80%) |
Mar 01, 2011 | 57.65 | 57.85 | 56.29 | 56.62 | 511,028 | -0.88(-1.53%) |
Feb 28, 2011 | 56.29 | 58.23 | 56.19 | 57.49 | 918,634 | +1.52(+2.72%) |
Feb 25, 2011 | 54.93 | 56.14 | 54.93 | 55.97 | 349,160 | +1.25(+2.29%) |
Feb 24, 2011 | 54.93 | 55.63 | 53.97 | 54.72 | 738,353 | -0.32(-0.57%) |
Feb 23, 2011 | 56.64 | 56.83 | 53.84 | 55.04 | 1,273,220 | -1.71(-3.01%) |
Feb 22, 2011 | 58.96 | 58.96 | 56.43 | 56.74 | 603,402 | -2.63(-4.42%) |
Feb 18, 2011 | 59.52 | 59.68 | 59.04 | 59.37 | 167,002 | -0.05(-0.08%) |
Feb 17, 2011 | 59.22 | 59.63 | 59.13 | 59.42 | 324,262 | +0.12(+0.20%) |
Feb 16, 2011 | 58.86 | 59.78 | 58.86 | 59.30 | 658,948 | +0.70(+1.20%) |
Feb 15, 2011 | 58.86 | 59.34 | 58.55 | 58.60 | 408,905 | -0.54(-0.92%) |
Feb 14, 2011 | 59.10 | 59.65 | 59.06 | 59.14 | 602,301 | +0.00(+0.00%) |
Feb 11, 2011 | 58.69 | 59.43 | 58.46 | 59.14 | 283,583 | +0.21(+0.35%) |
Feb 10, 2011 | 57.49 | 58.99 | 57.32 | 58.94 | 1,616,615 | +1.16(+2.00%) |
Feb 09, 2011 | 57.26 | 57.96 | 57.24 | 57.78 | 622,079 | +0.46(+0.81%) |
Feb 08, 2011 | 56.58 | 57.32 | 56.37 | 57.32 | 393,015 | +0.79(+1.40%) |
Feb 07, 2011 | 56.14 | 56.85 | 55.81 | 56.53 | 459,166 | +0.54(+0.97%) |
Feb 04, 2011 | 56.30 | 56.47 | 55.52 | 55.98 | 662,213 | -0.15(-0.26%) |
Feb 03, 2011 | 56.55 | 56.78 | 56.06 | 56.13 | 552,211 | -0.46(-0.82%) |
Feb 02, 2011 | 57.21 | 57.66 | 56.41 | 56.60 | 772,416 | -0.48(-0.85%) |
Feb 01, 2011 | 55.83 | 57.26 | 55.55 | 57.08 | 546,830 | +1.73(+3.12%) |
Jan 31, 2011 | 53.83 | 55.51 | 53.76 | 55.35 | 492,606 | +1.64(+3.05%) |
Jan 28, 2011 | 54.50 | 55.76 | 53.31 | 53.71 | 626,175 | -0.73(-1.34%) |
Jan 27, 2011 | 53.95 | 54.50 | 52.80 | 54.44 | 920,609 | +0.79(+1.47%) |
Jan 26, 2011 | 53.14 | 53.92 | 53.00 | 53.65 | 633,604 | +0.64(+1.21%) |
Jan 25, 2011 | 53.96 | 53.96 | 52.53 | 53.01 | 1,161,074 | -1.22(-2.26%) |
Jan 24, 2011 | 53.69 | 54.68 | 53.36 | 54.24 | 807,574 | +0.74(+1.38%) |
Jan 21, 2011 | 54.30 | 54.66 | 53.29 | 53.50 | 499,306 | -0.35(-0.64%) |
Jan 20, 2011 | 53.15 | 53.95 | 52.80 | 53.84 | 771,580 | +0.56(+1.06%) |
Jan 19, 2011 | 54.42 | 54.42 | 53.08 | 53.28 | 573,621 | -1.14(-2.09%) |
Jan 18, 2011 | 54.29 | 54.72 | 54.04 | 54.41 | 373,740 | +0.12(+0.22%) |
Jan 14, 2011 | 53.84 | 54.30 | 52.59 | 54.30 | 656,149 | +0.38(+0.70%) |
Jan 13, 2011 | 53.83 | 54.24 | 53.65 | 53.92 | 279,726 | +0.07(+0.13%) |
Jan 12, 2011 | 54.00 | 54.65 | 53.69 | 53.85 | 351,866 | +0.18(+0.33%) |
Jan 11, 2011 | 53.23 | 54.08 | 53.17 | 53.67 | 446,054 | +1.02(+1.93%) |
Jan 10, 2011 | 51.79 | 52.80 | 51.65 | 52.66 | 582,037 | +0.41(+0.79%) |
Jan 07, 2011 | 52.77 | 52.88 | 51.71 | 52.24 | 268,774 | -0.34(-0.64%) |
Jan 06, 2011 | 52.38 | 52.90 | 52.11 | 52.58 | 1,331,227 | +0.20(+0.38%) |
Jan 05, 2011 | 51.83 | 52.49 | 51.49 | 52.38 | 352,188 | +0.29(+0.55%) |
Jan 04, 2011 | 52.76 | 52.94 | 51.86 | 52.09 | 932,155 | -0.49(-0.94%) |
Jan 03, 2011 | 52.60 | 52.97 | 52.18 | 52.59 | 510,886 | +0.44(+0.85%) |
Dec 31, 2010 | 52.33 | 52.67 | 52.10 | 52.14 | 164,485 | -0.18(-0.34%) |
Dec 30, 2010 | 52.37 | 52.53 | 52.30 | 52.32 | 105,113 | -0.07(-0.13%) |
Dec 29, 2010 | 52.70 | 52.89 | 52.36 | 52.39 | 179,873 | -0.15(-0.28%) |
Dec 28, 2010 | 52.64 | 53.11 | 52.37 | 52.54 | 231,554 | -0.01(-0.02%) |
Dec 27, 2010 | 51.92 | 52.72 | 51.78 | 52.55 | 215,698 | +0.43(+0.83%) |
Dec 23, 2010 | 52.38 | 52.53 | 52.05 | 52.11 | 314,231 | -0.34(-0.64%) |
Dec 22, 2010 | 52.30 | 52.49 | 52.10 | 52.45 | 343,008 | +0.18(+0.34%) |
Dec 21, 2010 | 51.99 | 52.54 | 51.70 | 52.27 | 440,974 | +0.44(+0.86%) |
Dec 20, 2010 | 51.79 | 52.12 | 51.36 | 51.83 | 489,113 | +0.22(+0.42%) |
Dec 17, 2010 | 50.73 | 51.65 | 50.47 | 51.61 | 520,681 | +0.94(+1.85%) |
Dec 16, 2010 | 50.20 | 50.78 | 49.84 | 50.67 | 397,693 | +0.51(+1.02%) |
Dec 15, 2010 | 50.13 | 50.96 | 49.92 | 50.16 | 451,818 | -0.08(-0.16%) |
Dec 14, 2010 | 49.58 | 50.37 | 49.43 | 50.24 | 461,345 | +0.81(+1.64%) |
Dec 13, 2010 | 50.20 | 50.29 | 49.11 | 49.43 | 626,501 | -0.57(-1.15%) |
Dec 10, 2010 | 49.98 | 50.15 | 49.54 | 50.00 | 575,869 | +0.30(+0.60%) |
Dec 09, 2010 | 50.45 | 50.45 | 49.54 | 49.70 | 651,540 | -0.21(-0.42%) |
Dec 08, 2010 | 50.59 | 50.60 | 49.60 | 49.91 | 631,703 | -0.70(-1.39%) |
Dec 07, 2010 | 50.84 | 51.03 | 50.25 | 50.61 | 647,277 | +0.16(+0.31%) |
Dec 06, 2010 | 50.64 | 50.64 | 50.09 | 50.45 | 348,977 | -0.24(-0.47%) |
Dec 03, 2010 | 49.89 | 50.72 | 49.69 | 50.69 | 377,141 | +0.67(+1.34%) |
Dec 02, 2010 | 48.84 | 50.02 | 48.80 | 50.02 | 783,762 | +1.14(+2.32%) |
Dec 01, 2010 | 47.94 | 48.88 | 47.54 | 48.88 | 526,357 | +1.76(+3.73%) |
Nov 30, 2010 | 46.85 | 47.64 | 46.75 | 47.13 | 433,567 | -0.17(-0.36%) |
Nov 29, 2010 | 47.53 | 47.66 | 46.35 | 47.29 | 604,397 | -0.70(-1.46%) |
Nov 26, 2010 | 47.68 | 48.05 | 47.02 | 47.99 | 113,320 | +0.03(+0.06%) |
Nov 24, 2010 | 47.05 | 47.96 | 47.96 | 47.96 | 289,388 | +1.26(+2.71%) |
Nov 23, 2010 | 46.73 | 46.82 | 46.17 | 46.70 | 556,209 | -0.64(-1.36%) |
Nov 22, 2010 | 46.60 | 47.43 | 46.41 | 47.34 | 597,281 | +0.55(+1.18%) |
Nov 19, 2010 | 46.83 | 47.14 | 46.41 | 46.79 | 1,595,915 | -0.23(-0.48%) |
Nov 18, 2010 | 46.40 | 47.26 | 46.37 | 47.02 | 1,078,825 | +1.17(+2.54%) |
Nov 17, 2010 | 44.26 | 46.51 | 43.99 | 45.85 | 1,022,497 | +2.51(+5.79%) |
Nov 16, 2010 | 44.12 | 44.20 | 43.10 | 43.34 | 613,360 | -1.25(-2.81%) |
Nov 15, 2010 | 44.33 | 45.08 | 44.15 | 44.60 | 1,019,487 | +0.51(+1.16%) |
Nov 12, 2010 | 45.08 | 45.28 | 43.81 | 44.08 | 446,110 | -1.31(-2.89%) |
Nov 11, 2010 | 44.87 | 45.59 | 44.78 | 45.40 | 262,782 | -0.07(-0.15%) |
Nov 10, 2010 | 45.29 | 45.49 | 44.78 | 45.47 | 483,627 | +0.17(+0.37%) |
Nov 09, 2010 | 45.67 | 45.78 | 45.17 | 45.30 | 452,794 | -0.03(-0.07%) |
Nov 08, 2010 | 45.73 | 45.80 | 45.31 | 45.33 | 952,392 | -0.72(-1.57%) |
Nov 05, 2010 | 44.98 | 46.30 | 44.98 | 46.05 | 639,711 | +1.16(+2.57%) |
Nov 04, 2010 | 44.39 | 45.31 | 44.32 | 44.89 | 850,567 | +0.95(+2.16%) |
Nov 03, 2010 | 43.90 | 44.11 | 43.38 | 43.95 | 651,830 | +0.06(+0.13%) |
Nov 02, 2010 | 42.69 | 43.92 | 42.39 | 43.89 | 918,760 | +1.68(+3.98%) |
Nov 01, 2010 | 42.66 | 42.78 | 41.77 | 42.21 | 323,360 | -0.08(-0.19%) |
Oct 29, 2010 | 42.32 | 42.56 | 42.15 | 42.29 | 350,066 | -0.18(-0.42%) |
Oct 28, 2010 | 42.91 | 43.16 | 42.16 | 42.46 | 353,376 | -0.16(-0.37%) |
Oct 27, 2010 | 42.81 | 42.94 | 42.33 | 42.62 | 688,391 | -1.33(-3.03%) |
Oct 25, 2010 | 43.38 | 44.39 | 43.38 | 43.96 | 1,640,724 | +0.78(+1.81%) |
Oct 22, 2010 | 43.22 | 43.83 | 42.32 | 43.18 | 3,139,893 | +1.00(+2.36%) |
Oct 21, 2010 | 42.53 | 42.54 | 41.53 | 42.18 | 2,061,679 | +2.05(+5.12%) |
Oct 20, 2010 | 39.43 | 40.31 | 39.33 | 40.12 | 706,380 | +0.75(+1.91%) |
Oct 19, 2010 | 39.02 | 39.87 | 39.02 | 39.37 | 664,239 | -0.13(-0.33%) |
Oct 18, 2010 | 39.63 | 39.63 | 39.30 | 39.50 | 256,959 | -0.02(-0.05%) |
Oct 15, 2010 | 39.50 | 40.03 | 39.22 | 39.52 | 656,697 | +0.31(+0.78%) |
Oct 14, 2010 | 38.98 | 39.51 | 38.97 | 39.22 | 497,145 | +0.09(+0.23%) |
Oct 13, 2010 | 39.08 | 39.38 | 38.98 | 39.13 | 589,119 | +0.29(+0.74%) |
Oct 12, 2010 | 38.96 | 39.01 | 38.41 | 38.84 | 397,783 | -0.17(-0.43%) |
Oct 11, 2010 | 39.39 | 39.39 | 38.92 | 39.01 | 344,802 | -0.25(-0.63%) |
Oct 08, 2010 | 39.25 | 39.32 | 38.63 | 39.25 | 390,388 | +0.47(+1.22%) |
Oct 07, 2010 | 39.15 | 39.29 | 38.37 | 38.78 | 458,938 | -0.18(-0.46%) |
Oct 06, 2010 | 39.20 | 39.34 | 38.61 | 38.96 | 475,640 | -0.35(-0.88%) |
Oct 05, 2010 | 39.06 | 39.62 | 38.58 | 39.30 | 478,501 | +0.58(+1.50%) |
Oct 04, 2010 | 38.91 | 39.15 | 38.28 | 38.72 | 298,801 | -0.36(-0.91%) |