Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 48.62 | 48.69 | 47.58 | 48.21 | 229,874 | +0.08(+0.17%) |
Sep 29, 2010 | 47.15 | 48.25 | 47.06 | 48.12 | 149,329 | +0.92(+1.95%) |
Sep 28, 2010 | 47.10 | 47.32 | 46.38 | 47.20 | 215,698 | +0.15(+0.32%) |
Sep 27, 2010 | 47.28 | 47.42 | 46.98 | 47.06 | 136,538 | -0.20(-0.43%) |
Sep 24, 2010 | 46.56 | 47.39 | 46.43 | 47.26 | 155,552 | +1.21(+2.62%) |
Sep 23, 2010 | 45.83 | 46.49 | 45.74 | 46.05 | 106,187 | -0.29(-0.63%) |
Sep 22, 2010 | 46.78 | 47.29 | 46.22 | 46.34 | 220,090 | -0.43(-0.91%) |
Sep 21, 2010 | 46.89 | 47.03 | 46.25 | 46.77 | 340,938 | -0.15(-0.32%) |
Sep 20, 2010 | 46.22 | 47.03 | 46.06 | 46.92 | 265,637 | +0.84(+1.83%) |
Sep 17, 2010 | 46.07 | 46.71 | 45.97 | 46.07 | 405,879 | -0.73(-1.57%) |
Sep 15, 2010 | 46.57 | 46.87 | 46.40 | 46.81 | 114,431 | -0.09(-0.20%) |
Sep 14, 2010 | 47.05 | 47.42 | 46.71 | 46.90 | 199,065 | -0.26(-0.55%) |
Sep 13, 2010 | 47.27 | 47.27 | 46.66 | 47.16 | 182,706 | +0.54(+1.15%) |
Sep 10, 2010 | 46.42 | 46.80 | 46.42 | 46.62 | 89,678 | +0.47(+1.03%) |
Sep 09, 2010 | 46.86 | 46.86 | 45.94 | 46.15 | 206,947 | +0.01(+0.02%) |
Sep 08, 2010 | 45.71 | 46.27 | 45.71 | 46.14 | 171,407 | +0.44(+0.95%) |
Sep 07, 2010 | 46.38 | 46.38 | 45.49 | 45.70 | 390,435 | -0.84(-1.79%) |
Sep 03, 2010 | 46.21 | 46.70 | 46.07 | 46.54 | 339,387 | +0.73(+1.60%) |
Sep 02, 2010 | 45.42 | 45.82 | 45.02 | 45.80 | 135,657 | +0.45(+1.00%) |
Sep 01, 2010 | 44.40 | 45.47 | 44.40 | 45.35 | 212,347 | +1.58(+3.60%) |
Aug 31, 2010 | 43.74 | 44.27 | 43.42 | 43.77 | 431 | -0.23(-0.53%) |
Aug 30, 2010 | 44.35 | 44.73 | 43.98 | 44.00 | 92,972 | -0.35(-0.79%) |
Aug 27, 2010 | 44.36 | 44.44 | 42.72 | 44.36 | 250,385 | +1.21(+2.80%) |
Aug 26, 2010 | 43.61 | 43.95 | 42.95 | 43.15 | 234,086 | -0.07(-0.15%) |
Aug 25, 2010 | 43.14 | 43.43 | 42.42 | 43.22 | 676,962 | -0.34(-0.79%) |
Aug 24, 2010 | 43.88 | 44.07 | 43.15 | 43.56 | 189,887 | -0.92(-2.07%) |
Aug 23, 2010 | 44.89 | 45.00 | 44.43 | 44.48 | 135,381 | -0.06(-0.13%) |
Aug 20, 2010 | 45.15 | 45.15 | 44.21 | 44.53 | 341,897 | -0.58(-1.28%) |
Aug 19, 2010 | 45.52 | 45.65 | 44.96 | 45.11 | 316,867 | -0.71(-1.56%) |
Aug 18, 2010 | 46.12 | 46.12 | 45.47 | 45.82 | 165,078 | -0.35(-0.76%) |
Aug 17, 2010 | 46.15 | 46.39 | 45.67 | 46.18 | 142,362 | +0.74(+1.63%) |
Aug 16, 2010 | 45.38 | 45.54 | 45.01 | 45.43 | 200,072 | -0.19(-0.43%) |
Aug 13, 2010 | 45.63 | 46.24 | 45.59 | 45.63 | 184,351 | -0.24(-0.53%) |
Aug 12, 2010 | 45.70 | 46.30 | 45.28 | 45.87 | 375,678 | -0.39(-0.84%) |
Aug 11, 2010 | 46.97 | 46.97 | 46.06 | 46.26 | 493,719 | -1.75(-3.65%) |
Aug 10, 2010 | 47.48 | 48.21 | 47.44 | 48.01 | 258,027 | -0.37(-0.77%) |
Aug 09, 2010 | 48.63 | 48.63 | 47.86 | 48.38 | 131,762 | +0.18(+0.37%) |
Aug 06, 2010 | 48.21 | 48.25 | 47.33 | 48.21 | 468,016 | -0.53(-1.09%) |
Aug 05, 2010 | 48.21 | 48.89 | 47.96 | 48.74 | 107,856 | +0.05(+0.10%) |
Aug 04, 2010 | 48.38 | 48.83 | 48.18 | 48.69 | 2,694 | +0.58(+1.22%) |
Aug 03, 2010 | 48.02 | 48.37 | 47.49 | 48.11 | 439,762 | +0.03(+0.06%) |
Aug 02, 2010 | 47.70 | 48.16 | 47.31 | 48.08 | 679,576 | +1.55(+3.33%) |
Jul 30, 2010 | 46.53 | 46.75 | 45.86 | 46.53 | 433,575 | -0.05(-0.10%) |
Jul 29, 2010 | 47.36 | 47.44 | 46.15 | 46.57 | 422,875 | -0.08(-0.18%) |
Jul 28, 2010 | 47.18 | 47.27 | 46.42 | 46.66 | 396,012 | -0.42(-0.89%) |
Jul 27, 2010 | 48.09 | 48.31 | 46.74 | 47.08 | 516,471 | -0.98(-2.05%) |
Jul 26, 2010 | 47.59 | 48.06 | 47.35 | 48.06 | 343,423 | +0.71(+1.49%) |
Jul 23, 2010 | 46.91 | 47.38 | 46.48 | 47.35 | 403,822 | +0.38(+0.81%) |
Jul 22, 2010 | 46.54 | 47.34 | 46.54 | 46.97 | 575,615 | +0.97(+2.10%) |
Jul 21, 2010 | 46.84 | 46.99 | 45.65 | 46.01 | 536,619 | -0.48(-1.04%) |
Jul 20, 2010 | 44.82 | 46.70 | 44.74 | 46.49 | 510,408 | +1.01(+2.22%) |
Jul 19, 2010 | 45.67 | 45.80 | 45.00 | 45.48 | 276,140 | -0.06(-0.12%) |
Jul 16, 2010 | 45.54 | 46.90 | 45.28 | 45.54 | 540,935 | -1.64(-3.48%) |
Jul 15, 2010 | 46.95 | 47.33 | 46.19 | 47.18 | 359,762 | +0.10(+0.22%) |
Jul 14, 2010 | 46.94 | 47.47 | 46.45 | 47.08 | 272,439 | -0.06(-0.12%) |
Jul 13, 2010 | 47.04 | 47.38 | 46.84 | 47.13 | 272,329 | +0.65(+1.40%) |
Jul 12, 2010 | 46.61 | 47.07 | 46.06 | 46.48 | 246,612 | -0.26(-0.56%) |
Jul 09, 2010 | 46.74 | 46.83 | 46.35 | 46.74 | 151,124 | +0.02(+0.04%) |
Jul 08, 2010 | 46.52 | 46.81 | 45.79 | 46.72 | 276,822 | +0.78(+1.70%) |
Jul 07, 2010 | 44.25 | 45.94 | 44.25 | 45.94 | 371,881 | +1.91(+4.34%) |
Jul 06, 2010 | 44.64 | 45.34 | 43.68 | 44.03 | 420,622 | +0.14(+0.32%) |
Jul 02, 2010 | 43.89 | 44.89 | 43.61 | 43.89 | 383,319 | -0.45(-1.00%) |
Jul 01, 2010 | 44.46 | 44.88 | 43.10 | 44.34 | 760,127 | -0.11(-0.25%) |
Jun 30, 2010 | 44.77 | 45.54 | 44.40 | 44.45 | 267,701 | -0.53(-1.18%) |
Jun 29, 2010 | 46.03 | 46.03 | 44.60 | 44.98 | 897,663 | -2.68(-5.63%) |
Jun 25, 2010 | 47.66 | 48.03 | 46.65 | 47.66 | 435,232 | +0.58(+1.22%) |
Jun 24, 2010 | 48.25 | 48.46 | 46.92 | 47.09 | 111,180 | -1.20(-2.49%) |
Jun 23, 2010 | 48.51 | 48.60 | 47.91 | 48.29 | 805,826 | -0.36(-0.74%) |
Jun 22, 2010 | 50.42 | 50.42 | 48.42 | 48.65 | 1,140,134 | -1.63(-3.25%) |
Jun 21, 2010 | 51.50 | 51.80 | 49.96 | 50.28 | 493,969 | -0.47(-0.92%) |
Jun 18, 2010 | 50.75 | 50.93 | 50.10 | 50.75 | 560,719 | +0.09(+0.17%) |
Jun 17, 2010 | 51.54 | 51.54 | 50.07 | 50.66 | 563,441 | -0.46(-0.91%) |
Jun 16, 2010 | 50.69 | 51.56 | 50.38 | 51.12 | 685,205 | -0.06(-0.11%) |
Jun 15, 2010 | 50.20 | 51.25 | 50.16 | 51.18 | 429,819 | +1.47(+2.96%) |
Jun 14, 2010 | 50.25 | 50.91 | 49.63 | 49.71 | 665,704 | -0.02(-0.05%) |
Jun 11, 2010 | 48.56 | 49.73 | 48.53 | 49.73 | 493,061 | +0.55(+1.11%) |
Jun 10, 2010 | 47.82 | 49.18 | 47.82 | 49.18 | 1,000,592 | +2.48(+5.32%) |
Jun 09, 2010 | 47.95 | 48.85 | 46.50 | 46.70 | 852,315 | -0.70(-1.49%) |
Jun 08, 2010 | 46.88 | 47.51 | 46.23 | 47.40 | 732,152 | +0.70(+1.51%) |
Jun 07, 2010 | 47.52 | 48.23 | 46.65 | 46.70 | 954,727 | -0.44(-0.92%) |
Jun 04, 2010 | 47.14 | 49.76 | 46.84 | 47.14 | 1,603,111 | -2.06(-4.18%) |
Jun 03, 2010 | 48.18 | 49.31 | 47.40 | 49.19 | 1,458,287 | +1.28(+2.67%) |
Jun 02, 2010 | 45.71 | 47.91 | 45.50 | 47.91 | 1,053,205 | +2.60(+5.73%) |
Jun 01, 2010 | 46.92 | 47.44 | 45.29 | 45.32 | 1,530,475 | -2.29(-4.81%) |
May 28, 2010 | 47.61 | 48.53 | 47.37 | 47.61 | 754,562 | -0.50(-1.04%) |
May 27, 2010 | 46.64 | 48.11 | 46.64 | 48.11 | 1,008,222 | +2.50(+5.49%) |
May 26, 2010 | 45.89 | 46.60 | 45.43 | 45.61 | 1,174,233 | +0.25(+0.55%) |
May 25, 2010 | 43.42 | 45.40 | 43.32 | 45.36 | 1,098,830 | +0.32(+0.72%) |
May 24, 2010 | 46.30 | 46.31 | 44.83 | 45.03 | 1,133,613 | -1.28(-2.76%) |
May 21, 2010 | 44.61 | 46.55 | 44.08 | 46.31 | 1,064,901 | +1.08(+2.38%) |
May 20, 2010 | 45.41 | 46.45 | 45.20 | 45.24 | 1,096,669 | -2.39(-5.02%) |
May 19, 2010 | 48.04 | 48.44 | 46.59 | 47.63 | 1,149,347 | -0.76(-1.57%) |
May 18, 2010 | 49.27 | 49.91 | 48.17 | 48.39 | 1,007,843 | -0.19(-0.38%) |
May 17, 2010 | 49.64 | 49.85 | 47.56 | 48.57 | 830,531 | -0.84(-1.71%) |
May 14, 2010 | 49.42 | 50.13 | 48.55 | 49.42 | 596,483 | -1.04(-2.07%) |
May 13, 2010 | 50.62 | 51.28 | 50.13 | 50.46 | 228,479 | -0.27(-0.54%) |
May 12, 2010 | 49.79 | 50.95 | 49.65 | 50.73 | 617,841 | +1.26(+2.54%) |
May 11, 2010 | 50.16 | 50.37 | 49.40 | 49.48 | 454,678 | -0.41(-0.83%) |
May 10, 2010 | 49.44 | 50.05 | 49.26 | 49.89 | 811,228 | +2.33(+4.89%) |
May 07, 2010 | 49.05 | 49.41 | 46.84 | 47.56 | 938,820 | -1.53(-3.12%) |
May 06, 2010 | 49.07 | 51.09 | 37.05 | 49.09 | 1,906,875 | -1.57(-3.11%) |
May 05, 2010 | 51.09 | 51.93 | 50.60 | 50.67 | 1,591,488 | -1.53(-2.93%) |
May 04, 2010 | 52.63 | 52.63 | 51.60 | 52.20 | 942,069 | -1.25(-2.34%) |
May 03, 2010 | 52.86 | 54.05 | 52.32 | 53.45 | 544,141 | +0.88(+1.68%) |
Apr 30, 2010 | 52.70 | 53.32 | 51.91 | 52.57 | 628,875 | -0.19(-0.37%) |
Apr 29, 2010 | 53.25 | 53.58 | 52.28 | 52.76 | 458,953 | -0.08(-0.16%) |
Apr 28, 2010 | 52.75 | 53.12 | 52.23 | 52.85 | 856,120 | +0.39(+0.74%) |
Apr 27, 2010 | 53.91 | 54.27 | 52.30 | 52.46 | 1,096,703 | -1.79(-3.30%) |
Apr 26, 2010 | 54.61 | 54.78 | 54.16 | 54.25 | 276,051 | -0.28(-0.51%) |
Apr 23, 2010 | 53.25 | 54.62 | 52.96 | 54.52 | 746,615 | +1.29(+2.42%) |
Apr 22, 2010 | 52.45 | 53.34 | 52.02 | 53.24 | 435,806 | +0.34(+0.65%) |
Apr 21, 2010 | 53.16 | 53.23 | 52.53 | 52.89 | 314,235 | -0.20(-0.38%) |
Apr 20, 2010 | 52.40 | 53.29 | 52.40 | 53.10 | 650,244 | +1.04(+1.99%) |
Apr 19, 2010 | 51.98 | 52.29 | 51.39 | 52.06 | 447,819 | -0.35(-0.67%) |
Apr 16, 2010 | 52.85 | 53.30 | 52.09 | 52.41 | 824,099 | -1.08(-2.01%) |
Apr 15, 2010 | 53.33 | 53.71 | 53.29 | 53.49 | 560,952 | +0.18(+0.33%) |
Apr 14, 2010 | 52.97 | 53.33 | 52.48 | 53.31 | 1,027,628 | +0.60(+1.14%) |
Apr 13, 2010 | 52.92 | 53.02 | 52.14 | 52.71 | 311,080 | -0.26(-0.49%) |
Apr 12, 2010 | 53.00 | 53.45 | 52.80 | 52.97 | 104,096 | -0.05(-0.09%) |
Apr 09, 2010 | 52.71 | 53.26 | 52.63 | 53.01 | 542,451 | +0.60(+1.15%) |
Apr 08, 2010 | 52.00 | 52.58 | 51.46 | 52.41 | 399,383 | +0.08(+0.16%) |
Apr 07, 2010 | 52.64 | 52.84 | 52.01 | 52.33 | 337,817 | -0.44(-0.83%) |
Apr 06, 2010 | 52.66 | 53.07 | 52.61 | 52.76 | 365,934 | +0.02(+0.04%) |
Apr 05, 2010 | 51.93 | 52.94 | 51.84 | 52.74 | 995,550 | +1.10(+2.14%) |
Apr 01, 2010 | 50.86 | 51.64 | 51.64 | 51.64 | 381,604 | +1.28(+2.54%) |
Mar 31, 2010 | 50.10 | 50.75 | 49.96 | 50.36 | 465,891 | +0.25(+0.50%) |
Mar 30, 2010 | 50.02 | 50.12 | 49.60 | 50.11 | 440,422 | +0.13(+0.26%) |
Mar 29, 2010 | 48.88 | 50.01 | 48.88 | 49.98 | 703,312 | +1.41(+2.90%) |
Mar 26, 2010 | 48.90 | 48.90 | 48.08 | 48.57 | 392,287 | -0.17(-0.34%) |
Mar 25, 2010 | 50.43 | 50.59 | 48.62 | 48.74 | 427,849 | -1.32(-2.64%) |
Mar 24, 2010 | 50.00 | 50.50 | 49.77 | 50.06 | 584,836 | -0.19(-0.39%) |
Mar 23, 2010 | 49.76 | 50.31 | 49.74 | 50.25 | 396,655 | +0.51(+1.02%) |
Mar 22, 2010 | 49.24 | 49.85 | 48.88 | 49.75 | 498,218 | -0.15(-0.30%) |
Mar 19, 2010 | 50.80 | 50.80 | 49.36 | 49.89 | 549,939 | -0.75(-1.48%) |
Mar 18, 2010 | 51.95 | 51.99 | 50.42 | 50.64 | 1,039,521 | -1.38(-2.65%) |
Mar 17, 2010 | 51.88 | 52.29 | 51.72 | 52.02 | 213,345 | +0.34(+0.66%) |
Mar 16, 2010 | 51.80 | 51.80 | 51.17 | 51.68 | 192,506 | +0.17(+0.32%) |
Mar 15, 2010 | 50.94 | 51.51 | 50.88 | 51.51 | 310,011 | -0.59(-1.14%) |
Mar 12, 2010 | 52.42 | 52.43 | 51.84 | 52.11 | 226,674 | +0.04(+0.07%) |
Mar 11, 2010 | 51.87 | 52.21 | 51.83 | 52.07 | 268,745 | +0.10(+0.20%) |
Mar 10, 2010 | 51.48 | 52.05 | 51.33 | 51.97 | 434,982 | +0.57(+1.10%) |
Mar 09, 2010 | 50.91 | 51.75 | 50.84 | 51.40 | 384,787 | +0.21(+0.42%) |
Mar 08, 2010 | 51.51 | 51.67 | 51.01 | 51.19 | 144,369 | -0.28(-0.54%) |
Mar 05, 2010 | 50.99 | 51.54 | 50.99 | 51.47 | 241,694 | +0.90(+1.78%) |
Mar 04, 2010 | 51.05 | 51.37 | 50.36 | 50.57 | 317,928 | -0.43(-0.84%) |
Mar 03, 2010 | 51.16 | 51.50 | 50.98 | 51.00 | 243,786 | +0.01(+0.02%) |
Mar 02, 2010 | 50.88 | 51.39 | 50.85 | 50.99 | 232,699 | +0.47(+0.94%) |
Mar 01, 2010 | 50.26 | 50.74 | 50.22 | 50.51 | 501,418 | +0.73(+1.47%) |
Feb 26, 2010 | 49.84 | 50.08 | 49.37 | 49.78 | 378,151 | +0.07(+0.15%) |
Feb 25, 2010 | 48.82 | 49.80 | 48.30 | 49.71 | 1,046,633 | +0.19(+0.37%) |
Feb 24, 2010 | 49.16 | 49.73 | 49.02 | 49.52 | 691,376 | +0.35(+0.72%) |
Feb 23, 2010 | 50.12 | 50.12 | 48.97 | 49.17 | 617,156 | -1.15(-2.28%) |
Feb 22, 2010 | 51.53 | 51.53 | 50.12 | 50.32 | 848,072 | -0.75(-1.47%) |
Feb 19, 2010 | 50.95 | 51.41 | 50.71 | 51.07 | 373,963 | +0.06(+0.11%) |
Feb 18, 2010 | 50.57 | 51.06 | 50.42 | 51.01 | 524,214 | +0.33(+0.66%) |
Feb 17, 2010 | 50.82 | 51.01 | 50.20 | 50.68 | 353,117 | +0.14(+0.27%) |
Feb 16, 2010 | 49.99 | 50.74 | 49.99 | 50.54 | 591,968 | +1.36(+2.77%) |
Feb 12, 2010 | 48.48 | 49.18 | 49.18 | 49.18 | 294,649 | +0.03(+0.06%) |
Feb 11, 2010 | 48.04 | 49.20 | 47.86 | 49.15 | 420,372 | +1.09(+2.27%) |
Feb 10, 2010 | 48.16 | 48.40 | 47.16 | 48.06 | 269,502 | -0.31(-0.63%) |
Feb 09, 2010 | 48.13 | 48.91 | 47.73 | 48.36 | 323,161 | +0.94(+1.98%) |
Feb 08, 2010 | 47.83 | 48.37 | 47.24 | 47.43 | 224,066 | -0.37(-0.78%) |
Feb 05, 2010 | 47.72 | 47.83 | 46.12 | 47.80 | 660,530 | +0.02(+0.04%) |
Feb 04, 2010 | 49.66 | 49.73 | 47.71 | 47.78 | 699,964 | -2.55(-5.06%) |
Feb 03, 2010 | 50.55 | 50.90 | 50.01 | 50.33 | 714,887 | -0.49(-0.97%) |
Feb 02, 2010 | 50.03 | 50.89 | 49.46 | 50.82 | 438,887 | +1.44(+2.91%) |
Feb 01, 2010 | 48.46 | 49.83 | 48.46 | 49.38 | 496,154 | +1.26(+2.62%) |
Jan 29, 2010 | 49.24 | 49.91 | 47.73 | 48.12 | 499,440 | -0.83(-1.70%) |
Jan 28, 2010 | 49.63 | 49.78 | 48.06 | 48.96 | 408,491 | -0.31(-0.62%) |
Jan 27, 2010 | 49.52 | 50.00 | 48.39 | 49.26 | 734,202 | -0.21(-0.43%) |
Jan 26, 2010 | 49.84 | 50.40 | 49.35 | 49.48 | 444,216 | -0.66(-1.31%) |
Jan 25, 2010 | 49.98 | 50.69 | 49.92 | 50.13 | 541,161 | +0.61(+1.23%) |
Jan 22, 2010 | 50.48 | 50.87 | 49.44 | 49.52 | 594,945 | -0.99(-1.96%) |
Jan 21, 2010 | 51.43 | 51.76 | 50.42 | 50.51 | 455,237 | -0.75(-1.46%) |
Jan 20, 2010 | 51.43 | 51.43 | 50.70 | 51.26 | 287,285 | -0.69(-1.32%) |
Jan 19, 2010 | 51.49 | 51.97 | 51.17 | 51.95 | 150,986 | +0.44(+0.86%) |
Jan 15, 2010 | 51.95 | 51.51 | 51.51 | 51.51 | 260,220 | -0.58(-1.12%) |
Jan 14, 2010 | 51.66 | 52.24 | 51.54 | 52.09 | 213,940 | +0.32(+0.63%) |
Jan 13, 2010 | 51.23 | 51.82 | 50.32 | 51.76 | 310,201 | +0.58(+1.14%) |
Jan 12, 2010 | 51.73 | 51.73 | 50.94 | 51.18 | 282,136 | -1.10(-2.11%) |
Jan 11, 2010 | 53.25 | 53.49 | 51.85 | 52.28 | 236,952 | -0.60(-1.14%) |
Jan 08, 2010 | 52.37 | 52.89 | 51.82 | 52.89 | 166,476 | +0.32(+0.62%) |
Jan 07, 2010 | 52.80 | 52.80 | 51.96 | 52.56 | 247,073 | -0.32(-0.61%) |
Jan 06, 2010 | 52.46 | 53.08 | 52.07 | 52.89 | 681,408 | +0.40(+0.76%) |
Jan 05, 2010 | 52.00 | 52.52 | 51.75 | 52.49 | 583,020 | +0.56(+1.07%) |
Jan 04, 2010 | 50.69 | 51.99 | 50.69 | 51.93 | 648,742 | +1.91(+3.82%) |
Dec 31, 2009 | 50.77 | 50.02 | 50.02 | 50.02 | 195,677 | -0.52(-1.03%) |
Dec 30, 2009 | 50.71 | 50.75 | 50.29 | 50.54 | 120,824 | -0.24(-0.47%) |
Dec 29, 2009 | 51.46 | 51.52 | 50.73 | 50.78 | 210,453 | -0.48(-0.94%) |
Dec 28, 2009 | 51.72 | 51.80 | 50.96 | 51.26 | 149,337 | -0.03(-0.05%) |
Dec 24, 2009 | 51.08 | 51.50 | 51.04 | 51.29 | 78,780 | +0.31(+0.60%) |
Dec 23, 2009 | 50.51 | 51.04 | 50.27 | 50.99 | 130,529 | +0.68(+1.35%) |
Dec 22, 2009 | 50.12 | 50.39 | 49.87 | 50.31 | 306,582 | +0.39(+0.78%) |
Dec 21, 2009 | 49.55 | 50.06 | 49.39 | 49.92 | 195,805 | +0.73(+1.49%) |
Dec 18, 2009 | 49.00 | 49.46 | 48.89 | 49.19 | 316,800 | +0.61(+1.26%) |
Dec 17, 2009 | 48.55 | 48.93 | 48.06 | 48.58 | 300,157 | -0.17(-0.34%) |
Dec 16, 2009 | 48.36 | 49.07 | 48.36 | 48.74 | 263,876 | +0.53(+1.10%) |
Dec 15, 2009 | 47.66 | 48.31 | 47.58 | 48.22 | 239,123 | +0.44(+0.91%) |
Dec 14, 2009 | 47.81 | 47.85 | 47.67 | 47.78 | 595,726 | +2.30(+5.05%) |
Dec 11, 2009 | 45.79 | 45.96 | 45.28 | 45.48 | 349,098 | -0.15(-0.32%) |
Dec 10, 2009 | 45.14 | 45.78 | 44.87 | 45.63 | 340,777 | +0.91(+2.03%) |
Dec 09, 2009 | 44.94 | 45.30 | 44.10 | 44.72 | 223,483 | -0.13(-0.29%) |
Dec 08, 2009 | 45.22 | 45.48 | 44.70 | 44.85 | 321,744 | -0.87(-1.90%) |
Dec 07, 2009 | 45.62 | 46.39 | 45.33 | 45.72 | 298,523 | -0.01(-0.02%) |
Dec 04, 2009 | 46.59 | 47.22 | 45.18 | 45.73 | 367,128 | -0.13(-0.28%) |
Dec 03, 2009 | 46.48 | 46.91 | 45.81 | 45.86 | 467,309 | -0.72(-1.55%) |
Dec 02, 2009 | 46.87 | 47.34 | 46.38 | 46.59 | 268,437 | -0.31(-0.65%) |
Dec 01, 2009 | 46.67 | 47.35 | 46.67 | 46.89 | 274,726 | +0.77(+1.67%) |
Nov 30, 2009 | 46.33 | 46.78 | 45.77 | 46.12 | 267,907 | -0.27(-0.58%) |
Nov 27, 2009 | 46.12 | 46.69 | 45.61 | 46.39 | 117,328 | -1.33(-2.80%) |
Nov 25, 2009 | 46.72 | 47.82 | 46.34 | 47.73 | 481,786 | +1.13(+2.43%) |
Nov 24, 2009 | 46.25 | 46.63 | 45.59 | 46.59 | 364,102 | +0.30(+0.64%) |
Nov 23, 2009 | 46.49 | 47.27 | 46.13 | 46.30 | 664,419 | +0.57(+1.26%) |
Nov 20, 2009 | 45.90 | 46.05 | 45.33 | 45.72 | 667,004 | -0.51(-1.10%) |
Nov 19, 2009 | 47.11 | 47.11 | 45.86 | 46.23 | 557,339 | -1.25(-2.63%) |
Nov 18, 2009 | 48.15 | 48.15 | 47.25 | 47.48 | 472,259 | -0.48(-1.00%) |
Nov 17, 2009 | 48.36 | 48.36 | 47.62 | 47.97 | 307,943 | -0.42(-0.86%) |
Nov 16, 2009 | 47.79 | 48.74 | 47.73 | 48.38 | 392,972 | +1.13(+2.39%) |
Nov 13, 2009 | 47.16 | 47.58 | 46.73 | 47.25 | 387,860 | +0.09(+0.20%) |
Nov 12, 2009 | 48.55 | 48.55 | 46.97 | 47.16 | 491,897 | -1.30(-2.68%) |
Nov 11, 2009 | 49.43 | 49.54 | 48.18 | 48.46 | 230,629 | -0.40(-0.82%) |
Nov 10, 2009 | 48.91 | 49.14 | 48.15 | 48.86 | 555,751 | -0.06(-0.13%) |
Nov 09, 2009 | 48.23 | 48.99 | 48.23 | 48.92 | 353,703 | +1.32(+2.78%) |
Nov 06, 2009 | 47.50 | 48.37 | 47.29 | 47.60 | 325,917 | -0.50(-1.04%) |
Nov 05, 2009 | 47.74 | 48.11 | 46.97 | 48.10 | 370,842 | +0.84(+1.78%) |
Nov 04, 2009 | 47.72 | 48.28 | 47.11 | 47.25 | 627,273 | +0.09(+0.20%) |
Nov 03, 2009 | 45.45 | 47.31 | 45.03 | 47.16 | 525,376 | +1.13(+2.46%) |
Nov 02, 2009 | 46.07 | 46.99 | 45.15 | 46.03 | 330,465 | +0.17(+0.36%) |
Oct 30, 2009 | 48.01 | 48.07 | 45.49 | 45.86 | 471,095 | -2.42(-5.01%) |
Oct 29, 2009 | 47.01 | 48.40 | 47.00 | 48.28 | 374,353 | +1.75(+3.77%) |
Oct 28, 2009 | 48.76 | 48.76 | 46.43 | 46.53 | 681,957 | -2.43(-4.96%) |
Oct 27, 2009 | 48.99 | 49.80 | 48.55 | 48.96 | 345,981 | +0.10(+0.21%) |
Oct 26, 2009 | 50.01 | 51.26 | 48.73 | 48.86 | 543,844 | -1.03(-2.06%) |
Oct 23, 2009 | 50.29 | 50.38 | 49.53 | 49.88 | 440,316 | -1.36(-2.66%) |
Oct 22, 2009 | 51.18 | 51.33 | 50.11 | 51.25 | 249,946 | -0.06(-0.13%) |
Oct 21, 2009 | 51.48 | 52.80 | 51.27 | 51.31 | 438,824 | -0.49(-0.95%) |
Oct 20, 2009 | 51.01 | 51.83 | 51.01 | 51.80 | 317,368 | -0.12(-0.23%) |
Oct 19, 2009 | 51.43 | 52.02 | 51.06 | 51.92 | 237,112 | +0.60(+1.17%) |
Oct 16, 2009 | 51.15 | 51.51 | 50.82 | 51.32 | 286,221 | -0.13(-0.25%) |
Oct 15, 2009 | 49.95 | 51.47 | 49.95 | 51.45 | 344,198 | +0.95(+1.89%) |
Oct 14, 2009 | 50.63 | 50.65 | 49.95 | 50.50 | 211,772 | +0.66(+1.32%) |
Oct 13, 2009 | 49.75 | 49.93 | 48.63 | 49.84 | 321,352 | +0.14(+0.28%) |
Oct 12, 2009 | 50.27 | 50.42 | 49.50 | 49.70 | 282,383 | +0.49(+1.00%) |
Oct 09, 2009 | 49.11 | 49.58 | 48.74 | 49.21 | 258,655 | -0.06(-0.13%) |
Oct 08, 2009 | 47.94 | 49.44 | 47.92 | 49.27 | 261,162 | +1.71(+3.60%) |
Oct 07, 2009 | 47.48 | 47.81 | 46.94 | 47.56 | 169,705 | -0.01(-0.02%) |
Oct 06, 2009 | 46.82 | 47.72 | 46.82 | 47.57 | 140,144 | +1.33(+2.89%) |
Oct 05, 2009 | 44.95 | 46.34 | 44.74 | 46.23 | 213,813 | +1.39(+3.10%) |
Oct 02, 2009 | 44.44 | 45.16 | 43.92 | 44.84 | 283,196 | -0.23(-0.51%) |