Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 60.86 | 60.86 | 58.39 | 58.66 | 40,489 | -1.88(-3.10%) |
Jan 28, 2010 | 60.35 | 60.83 | 58.47 | 60.54 | 30,054 | +0.47(+0.78%) |
Jan 27, 2010 | 58.66 | 60.66 | 58.51 | 60.07 | 29,556 | +1.29(+2.20%) |
Jan 26, 2010 | 60.39 | 61.25 | 58.62 | 58.78 | 57,602 | -1.61(-2.66%) |
Jan 25, 2010 | 61.64 | 62.07 | 60.35 | 60.39 | 50,242 | -0.94(-1.53%) |
Jan 22, 2010 | 60.47 | 61.95 | 60.23 | 61.33 | 30,079 | +0.67(+1.10%) |
Jan 21, 2010 | 62.66 | 62.89 | 59.64 | 60.66 | 42,185 | -1.72(-2.76%) |
Jan 20, 2010 | 65.87 | 66.54 | 62.38 | 62.38 | 51,802 | -4.15(-6.24%) |
Jan 19, 2010 | 64.66 | 67.01 | 63.43 | 66.54 | 22,684 | +2.08(+3.22%) |
Jan 15, 2010 | 66.69 | 64.46 | 64.46 | 64.46 | 33,604 | -2.00(-3.01%) |
Jan 14, 2010 | 66.34 | 67.18 | 65.83 | 66.46 | 15,779 | -0.04(-0.06%) |
Jan 13, 2010 | 65.05 | 66.85 | 64.54 | 66.50 | 22,485 | +1.88(+2.91%) |
Jan 12, 2010 | 65.56 | 66.77 | 64.07 | 64.62 | 61,027 | -1.61(-2.42%) |
Jan 11, 2010 | 67.63 | 67.87 | 65.60 | 66.22 | 33,087 | -1.10(-1.63%) |
Jan 08, 2010 | 66.57 | 68.02 | 66.57 | 67.32 | 24,015 | +0.35(+0.53%) |
Jan 07, 2010 | 67.32 | 67.32 | 65.20 | 66.97 | 31,746 | -0.47(-0.70%) |
Jan 06, 2010 | 68.10 | 70.10 | 67.20 | 67.44 | 65,761 | -0.55(-0.81%) |
Jan 05, 2010 | 66.18 | 69.24 | 66.14 | 67.98 | 87,667 | +1.53(+2.30%) |
Jan 04, 2010 | 65.79 | 66.46 | 65.24 | 66.46 | 27,758 | +1.57(+2.41%) |
Dec 31, 2009 | 66.30 | 64.89 | 64.89 | 64.89 | 23,824 | -1.25(-1.89%) |
Dec 30, 2009 | 65.71 | 66.57 | 64.38 | 66.14 | 29,310 | +0.35(+0.54%) |
Dec 29, 2009 | 65.01 | 65.87 | 64.42 | 65.79 | 18,662 | +1.10(+1.69%) |
Dec 28, 2009 | 65.01 | 65.09 | 64.26 | 64.69 | 19,755 | -0.16(-0.24%) |
Dec 24, 2009 | 64.66 | 64.97 | 64.03 | 64.85 | 9,574 | +0.31(+0.49%) |
Dec 23, 2009 | 60.27 | 64.81 | 60.27 | 64.54 | 63,200 | +4.50(+7.50%) |
Dec 22, 2009 | 58.82 | 60.62 | 58.41 | 60.03 | 28,656 | +1.14(+1.93%) |
Dec 21, 2009 | 58.19 | 59.29 | 57.68 | 58.90 | 29,390 | +0.82(+1.42%) |
Dec 18, 2009 | 57.25 | 58.08 | 57.04 | 58.08 | 76,432 | +1.25(+2.21%) |
Dec 17, 2009 | 57.29 | 57.88 | 56.27 | 56.82 | 18,539 | -1.06(-1.83%) |
Dec 16, 2009 | 58.39 | 58.59 | 56.78 | 57.88 | 44,249 | +0.08(+0.14%) |
Dec 15, 2009 | 58.86 | 59.72 | 57.76 | 57.80 | 47,945 | -1.06(-1.80%) |
Dec 14, 2009 | 57.21 | 59.06 | 56.47 | 58.86 | 55,462 | +0.74(+1.28%) |
Dec 11, 2009 | 57.06 | 58.23 | 56.78 | 58.12 | 23,582 | +1.29(+2.27%) |
Dec 10, 2009 | 58.78 | 59.84 | 56.55 | 56.82 | 55,754 | -1.53(-2.62%) |
Dec 09, 2009 | 59.41 | 60.00 | 57.53 | 58.35 | 40,065 | -0.82(-1.39%) |
Dec 08, 2009 | 59.06 | 60.60 | 58.90 | 59.17 | 41,419 | -0.55(-0.92%) |
Dec 07, 2009 | 60.66 | 61.64 | 59.49 | 59.72 | 26,791 | -1.14(-1.87%) |
Dec 04, 2009 | 59.88 | 61.88 | 58.04 | 60.86 | 39,478 | +2.43(+4.16%) |
Dec 03, 2009 | 59.21 | 60.27 | 58.12 | 58.43 | 19,181 | -0.70(-1.19%) |
Dec 02, 2009 | 59.13 | 60.82 | 58.62 | 59.13 | 31,917 | +0.20(+0.33%) |
Dec 01, 2009 | 57.76 | 59.25 | 57.65 | 58.94 | 42,416 | +1.72(+3.01%) |
Nov 30, 2009 | 57.76 | 58.74 | 55.10 | 57.21 | 42,010 | -0.78(-1.35%) |
Nov 27, 2009 | 56.71 | 58.86 | 56.71 | 58.00 | 21,126 | -0.78(-1.33%) |
Nov 25, 2009 | 58.39 | 59.41 | 58.39 | 58.78 | 21,609 | +0.51(+0.87%) |
Nov 24, 2009 | 59.64 | 59.64 | 57.61 | 58.27 | 24,425 | -1.37(-2.30%) |
Nov 23, 2009 | 58.78 | 60.54 | 56.51 | 59.64 | 22,583 | +1.88(+3.25%) |
Nov 20, 2009 | 58.74 | 60.50 | 57.18 | 57.76 | 40,072 | -1.61(-2.70%) |
Nov 19, 2009 | 59.09 | 59.64 | 58.19 | 59.37 | 29,801 | -0.08(-0.13%) |
Nov 18, 2009 | 60.03 | 60.23 | 58.82 | 59.45 | 19,956 | -0.67(-1.11%) |
Nov 17, 2009 | 59.68 | 60.23 | 58.66 | 60.11 | 44,267 | -0.04(-0.07%) |
Nov 16, 2009 | 60.03 | 60.58 | 58.98 | 60.15 | 64,134 | +0.63(+1.05%) |
Nov 13, 2009 | 58.94 | 59.72 | 58.15 | 59.53 | 53,872 | +0.20(+0.33%) |
Nov 12, 2009 | 61.72 | 62.07 | 59.02 | 59.33 | 40,486 | -2.55(-4.11%) |
Nov 11, 2009 | 62.58 | 62.58 | 61.17 | 61.88 | 44,626 | +0.12(+0.19%) |
Nov 10, 2009 | 62.07 | 62.46 | 61.09 | 61.76 | 67,987 | -0.51(-0.82%) |
Nov 09, 2009 | 58.66 | 63.13 | 57.80 | 62.27 | 108,234 | +4.31(+7.43%) |
Nov 06, 2009 | 56.31 | 58.35 | 56.29 | 57.96 | 105,016 | -1.41(-2.37%) |
Nov 05, 2009 | 60.39 | 61.33 | 58.94 | 59.37 | 117,572 | -0.59(-0.98%) |
Nov 04, 2009 | 62.70 | 62.81 | 59.76 | 59.96 | 59,318 | -2.35(-3.77%) |
Nov 03, 2009 | 61.17 | 62.46 | 60.15 | 62.31 | 38,393 | +0.74(+1.21%) |
Nov 02, 2009 | 62.93 | 63.21 | 60.51 | 61.56 | 66,855 | -1.10(-1.75%) |
Oct 30, 2009 | 62.62 | 63.68 | 62.11 | 62.66 | 62,167 | -0.23(-0.37%) |
Oct 29, 2009 | 63.28 | 63.48 | 62.66 | 62.89 | 45,801 | +0.23(+0.38%) |
Oct 28, 2009 | 64.54 | 64.97 | 62.03 | 62.66 | 59,310 | -2.19(-3.38%) |
Oct 27, 2009 | 64.66 | 65.56 | 63.64 | 64.85 | 63,495 | +0.47(+0.73%) |
Oct 26, 2009 | 63.56 | 66.10 | 63.56 | 64.38 | 80,654 | +1.10(+1.73%) |
Oct 23, 2009 | 62.89 | 65.56 | 62.50 | 63.28 | 40,418 | -2.04(-3.12%) |
Oct 22, 2009 | 63.95 | 65.79 | 62.66 | 65.32 | 39,976 | +1.45(+2.27%) |
Oct 21, 2009 | 65.05 | 67.32 | 63.32 | 63.87 | 43,033 | -1.17(-1.81%) |
Oct 20, 2009 | 64.34 | 65.63 | 63.95 | 65.05 | 41,383 | +0.08(+0.12%) |
Oct 19, 2009 | 63.87 | 65.09 | 62.63 | 64.97 | 81,348 | +1.64(+2.60%) |
Oct 16, 2009 | 64.26 | 64.89 | 62.23 | 63.32 | 58,262 | -1.29(-2.00%) |
Oct 15, 2009 | 65.16 | 65.32 | 63.13 | 64.62 | 64,753 | -1.29(-1.96%) |
Oct 14, 2009 | 66.30 | 66.69 | 64.54 | 65.91 | 69,858 | -0.39(-0.59%) |
Oct 13, 2009 | 66.93 | 67.28 | 64.89 | 66.30 | 34,399 | -0.51(-0.76%) |
Oct 12, 2009 | 66.57 | 67.44 | 66.14 | 66.81 | 27,660 | -0.04(-0.06%) |
Oct 09, 2009 | 65.79 | 66.93 | 65.40 | 66.85 | 39,615 | +1.21(+1.85%) |
Oct 08, 2009 | 64.38 | 66.85 | 63.48 | 65.63 | 42,834 | +2.00(+3.14%) |
Oct 07, 2009 | 64.54 | 65.32 | 63.04 | 63.64 | 39,681 | -1.17(-1.81%) |
Oct 06, 2009 | 65.20 | 65.20 | 63.44 | 64.81 | 32,733 | +0.27(+0.42%) |
Oct 05, 2009 | 64.73 | 65.48 | 63.36 | 64.54 | 39,100 | +0.35(+0.55%) |
Oct 02, 2009 | 64.19 | 64.81 | 62.97 | 64.19 | 62,060 | -0.39(-0.61%) |
Oct 01, 2009 | 66.26 | 66.42 | 64.26 | 64.58 | 50,312 | -1.88(-2.83%) |
Sep 30, 2009 | 65.56 | 66.97 | 63.60 | 66.46 | 113,037 | +2.27(+3.54%) |
Sep 29, 2009 | 63.60 | 64.81 | 63.13 | 64.19 | 27,584 | +0.47(+0.74%) |
Sep 28, 2009 | 62.07 | 64.62 | 61.91 | 63.72 | 40,367 | +1.88(+3.04%) |
Sep 25, 2009 | 61.72 | 62.19 | 59.17 | 61.84 | 44,320 | -0.12(-0.19%) |
Sep 24, 2009 | 63.72 | 63.93 | 60.78 | 61.95 | 23,750 | -1.25(-1.98%) |
Sep 23, 2009 | 63.25 | 64.81 | 62.70 | 63.21 | 58,502 | +0.51(+0.81%) |
Sep 22, 2009 | 67.91 | 67.91 | 62.66 | 62.70 | 103,709 | -4.46(-6.65%) |
Sep 21, 2009 | 66.30 | 69.63 | 66.30 | 67.16 | 109,320 | -0.04(-0.06%) |
Sep 18, 2009 | 66.18 | 67.24 | 65.16 | 67.20 | 100,136 | +1.29(+1.96%) |
Sep 17, 2009 | 64.26 | 65.95 | 63.32 | 65.91 | 42,390 | +1.33(+2.06%) |
Sep 16, 2009 | 61.91 | 64.73 | 61.21 | 64.58 | 52,471 | +3.09(+5.03%) |
Sep 15, 2009 | 60.70 | 62.27 | 60.70 | 61.48 | 58,938 | +0.63(+1.03%) |
Sep 14, 2009 | 58.94 | 61.09 | 58.94 | 60.86 | 28,848 | +1.61(+2.71%) |
Sep 11, 2009 | 58.74 | 59.41 | 57.53 | 59.25 | 17,134 | +0.43(+0.73%) |
Sep 10, 2009 | 59.68 | 60.43 | 57.57 | 58.82 | 38,279 | -0.74(-1.25%) |
Sep 09, 2009 | 58.12 | 60.03 | 57.92 | 59.56 | 57,572 | +1.61(+2.77%) |
Sep 08, 2009 | 58.98 | 59.72 | 57.21 | 57.96 | 106,365 | -0.70(-1.20%) |
Sep 04, 2009 | 57.57 | 58.82 | 57.25 | 58.66 | 28,968 | +1.14(+1.97%) |
Sep 03, 2009 | 57.72 | 58.39 | 56.12 | 57.53 | 23,723 | -0.04(-0.07%) |
Sep 02, 2009 | 57.68 | 58.47 | 57.21 | 57.57 | 25,367 | -0.12(-0.20%) |
Sep 01, 2009 | 58.23 | 59.29 | 57.06 | 57.68 | 39,682 | -1.06(-1.80%) |
Aug 31, 2009 | 60.00 | 60.31 | 58.15 | 58.74 | 46,555 | -1.57(-2.60%) |
Aug 28, 2009 | 60.74 | 60.94 | 59.11 | 60.31 | 44,118 | -0.12(-0.19%) |
Aug 27, 2009 | 59.64 | 60.50 | 58.55 | 60.43 | 38,113 | +0.43(+0.72%) |
Aug 26, 2009 | 61.09 | 61.64 | 58.59 | 60.00 | 48,061 | -1.33(-2.17%) |
Aug 25, 2009 | 60.50 | 62.85 | 60.50 | 61.33 | 30,080 | +1.02(+1.69%) |
Aug 24, 2009 | 59.06 | 60.86 | 59.06 | 60.31 | 52,076 | +1.61(+2.74%) |
Aug 21, 2009 | 58.74 | 59.60 | 57.96 | 58.70 | 65,025 | +0.82(+1.42%) |
Aug 20, 2009 | 56.74 | 58.90 | 56.71 | 57.88 | 43,052 | +1.14(+2.00%) |
Aug 19, 2009 | 54.75 | 57.14 | 54.75 | 56.74 | 21,689 | +1.41(+2.55%) |
Aug 18, 2009 | 53.77 | 55.65 | 53.77 | 55.34 | 43,660 | +1.76(+3.29%) |
Aug 17, 2009 | 53.38 | 54.87 | 52.75 | 53.57 | 34,247 | -0.74(-1.37%) |
Aug 14, 2009 | 55.18 | 55.18 | 52.95 | 54.32 | 36,920 | -0.78(-1.42%) |
Aug 13, 2009 | 56.27 | 57.84 | 54.43 | 55.10 | 38,483 | -0.90(-1.61%) |
Aug 12, 2009 | 56.12 | 57.06 | 55.45 | 56.00 | 37,795 | +0.12(+0.21%) |
Aug 11, 2009 | 56.82 | 57.37 | 55.41 | 55.88 | 54,861 | -1.14(-1.99%) |
Aug 10, 2009 | 57.68 | 58.55 | 56.59 | 57.02 | 65,279 | -1.57(-2.67%) |
Aug 07, 2009 | 56.74 | 58.94 | 53.93 | 58.59 | 119,706 | +0.43(+0.74%) |
Aug 06, 2009 | 59.17 | 60.07 | 56.39 | 58.15 | 55,482 | -0.55(-0.93%) |
Aug 05, 2009 | 59.13 | 59.49 | 57.18 | 58.70 | 81,025 | -0.20(-0.33%) |
Aug 04, 2009 | 58.00 | 59.17 | 57.65 | 58.90 | 58,071 | +0.23(+0.40%) |
Aug 03, 2009 | 58.12 | 59.21 | 57.45 | 58.66 | 89,427 | +1.06(+1.84%) |
Jul 31, 2009 | 57.37 | 58.74 | 56.47 | 57.61 | 56,361 | -0.16(-0.27%) |
Jul 30, 2009 | 57.45 | 57.80 | 56.55 | 57.76 | 56,079 | +1.33(+2.36%) |
Jul 29, 2009 | 58.70 | 58.70 | 56.31 | 56.43 | 72,667 | -1.84(-3.16%) |
Jul 28, 2009 | 56.35 | 59.29 | 54.47 | 58.27 | 59,184 | +1.61(+2.83%) |
Jul 27, 2009 | 57.29 | 57.76 | 54.63 | 56.67 | 87,898 | -1.06(-1.83%) |
Jul 24, 2009 | 58.23 | 58.94 | 57.18 | 57.72 | 30,844 | -0.90(-1.54%) |
Jul 23, 2009 | 56.90 | 58.94 | 56.51 | 58.62 | 81,582 | +1.49(+2.60%) |
Jul 22, 2009 | 56.67 | 58.19 | 56.24 | 57.14 | 40,237 | +0.31(+0.55%) |
Jul 21, 2009 | 56.98 | 57.25 | 55.41 | 56.82 | 35,576 | +0.16(+0.28%) |
Jul 20, 2009 | 56.00 | 56.98 | 54.83 | 56.67 | 71,678 | +0.94(+1.69%) |
Jul 17, 2009 | 55.41 | 56.59 | 54.90 | 55.73 | 55,727 | +0.47(+0.85%) |
Jul 16, 2009 | 53.73 | 55.73 | 53.26 | 55.26 | 53,515 | +1.17(+2.17%) |
Jul 15, 2009 | 52.44 | 54.79 | 52.44 | 54.08 | 79,732 | +2.62(+5.10%) |
Jul 14, 2009 | 51.93 | 52.05 | 50.75 | 51.46 | 41,053 | -0.35(-0.68%) |
Jul 13, 2009 | 50.64 | 52.44 | 49.19 | 51.81 | 59,770 | +1.80(+3.60%) |
Jul 10, 2009 | 49.81 | 50.99 | 49.30 | 50.01 | 39,961 | +0.00(+0.00%) |
Jul 09, 2009 | 49.70 | 51.89 | 49.42 | 50.01 | 35,095 | +0.82(+1.67%) |
Jul 08, 2009 | 49.11 | 49.66 | 47.70 | 49.19 | 66,476 | +0.47(+0.96%) |
Jul 07, 2009 | 51.61 | 51.61 | 48.48 | 48.72 | 65,686 | -2.70(-5.26%) |
Jul 06, 2009 | 52.40 | 52.71 | 49.85 | 51.42 | 52,861 | -1.10(-2.09%) |
Jul 02, 2009 | 54.43 | 55.10 | 51.26 | 52.52 | 90,513 | -2.82(-5.10%) |
Jul 01, 2009 | 54.51 | 56.47 | 54.00 | 55.34 | 57,573 | +1.45(+2.69%) |
Jun 30, 2009 | 54.71 | 55.80 | 53.69 | 53.89 | 62,673 | -0.23(-0.43%) |
Jun 29, 2009 | 56.59 | 56.59 | 53.73 | 54.12 | 56,072 | -2.58(-4.56%) |
Jun 26, 2009 | 52.71 | 57.14 | 52.44 | 56.71 | 469,612 | +3.52(+6.63%) |
Jun 25, 2009 | 51.93 | 54.00 | 49.85 | 53.18 | 76,848 | +2.94(+5.85%) |
Jun 24, 2009 | 50.40 | 51.65 | 49.34 | 50.24 | 53,016 | +0.51(+1.02%) |
Jun 23, 2009 | 49.46 | 50.13 | 47.14 | 49.73 | 53,645 | +1.10(+2.25%) |
Jun 22, 2009 | 52.05 | 52.05 | 48.56 | 48.64 | 66,425 | -3.99(-7.59%) |
Jun 19, 2009 | 54.79 | 55.06 | 51.69 | 52.63 | 82,526 | -1.10(-2.04%) |
Jun 18, 2009 | 51.46 | 53.85 | 50.52 | 53.73 | 50,137 | +2.04(+3.94%) |
Jun 17, 2009 | 50.20 | 52.59 | 49.66 | 51.69 | 44,122 | +1.37(+2.72%) |
Jun 16, 2009 | 52.55 | 53.06 | 49.38 | 50.32 | 30,070 | -1.45(-2.80%) |
Jun 15, 2009 | 53.06 | 53.73 | 50.99 | 51.77 | 73,416 | -1.84(-3.43%) |
Jun 12, 2009 | 52.52 | 53.75 | 51.50 | 53.61 | 42,817 | +0.55(+1.03%) |
Jun 11, 2009 | 53.77 | 55.18 | 53.02 | 53.06 | 41,652 | -0.47(-0.88%) |
Jun 10, 2009 | 54.67 | 55.45 | 53.06 | 53.53 | 64,543 | -0.78(-1.44%) |
Jun 09, 2009 | 53.85 | 54.75 | 52.40 | 54.32 | 26,265 | +0.98(+1.84%) |
Jun 08, 2009 | 52.83 | 54.71 | 52.75 | 53.34 | 66,953 | -1.61(-2.92%) |
Jun 05, 2009 | 54.51 | 55.49 | 51.97 | 54.94 | 87,574 | +0.82(+1.52%) |
Jun 04, 2009 | 53.69 | 54.79 | 52.63 | 54.12 | 46,979 | +0.94(+1.77%) |
Jun 03, 2009 | 51.69 | 53.30 | 51.26 | 53.18 | 61,658 | +1.14(+2.18%) |
Jun 02, 2009 | 51.14 | 52.87 | 49.27 | 52.05 | 48,017 | +0.47(+0.91%) |
Jun 01, 2009 | 49.77 | 54.59 | 48.72 | 51.58 | 106,643 | +2.58(+5.28%) |
May 29, 2009 | 48.17 | 48.99 | 47.11 | 48.99 | 56,245 | +1.10(+2.29%) |
May 28, 2009 | 47.89 | 49.42 | 46.88 | 47.89 | 72,641 | +0.31(+0.66%) |
May 27, 2009 | 47.74 | 48.72 | 45.86 | 47.58 | 94,306 | -1.10(-2.25%) |
May 26, 2009 | 44.57 | 48.68 | 44.06 | 48.68 | 52,355 | +3.76(+8.37%) |
May 22, 2009 | 45.19 | 45.90 | 44.13 | 44.92 | 43,653 | +0.20(+0.44%) |
May 21, 2009 | 46.21 | 46.29 | 43.20 | 44.72 | 173,907 | -2.15(-4.59%) |
May 20, 2009 | 47.15 | 48.13 | 46.45 | 46.88 | 110,695 | +0.27(+0.59%) |
May 19, 2009 | 48.60 | 48.68 | 46.09 | 46.60 | 189,892 | -2.55(-5.18%) |
May 18, 2009 | 47.46 | 49.50 | 46.60 | 49.15 | 97,349 | +2.23(+4.76%) |
May 15, 2009 | 47.31 | 48.36 | 46.68 | 46.92 | 127,493 | -0.59(-1.24%) |
May 14, 2009 | 45.86 | 47.89 | 43.47 | 47.50 | 254,331 | +1.49(+3.23%) |
May 13, 2009 | 52.40 | 54.75 | 45.51 | 46.01 | 334,789 | -11.67(-20.23%) |
May 12, 2009 | 58.51 | 58.51 | 54.83 | 57.68 | 88,188 | -0.55(-0.94%) |
May 11, 2009 | 56.74 | 58.43 | 56.24 | 58.23 | 44,757 | +0.16(+0.27%) |
May 08, 2009 | 59.41 | 59.41 | 56.67 | 58.08 | 48,054 | -0.35(-0.60%) |
May 07, 2009 | 60.50 | 60.78 | 56.47 | 58.43 | 69,212 | -1.33(-2.23%) |
May 06, 2009 | 60.43 | 61.84 | 58.08 | 59.76 | 96,262 | -0.55(-0.91%) |
May 05, 2009 | 56.90 | 60.43 | 56.90 | 60.31 | 100,591 | +2.82(+4.90%) |
May 04, 2009 | 56.82 | 57.98 | 55.69 | 57.49 | 103,071 | +1.02(+1.80%) |
May 01, 2009 | 56.90 | 57.76 | 55.57 | 56.47 | 82,677 | -0.43(-0.76%) |
Apr 30, 2009 | 58.74 | 59.02 | 56.27 | 56.90 | 117,895 | -1.37(-2.35%) |
Apr 29, 2009 | 58.51 | 59.23 | 57.68 | 58.27 | 96,647 | +0.59(+1.02%) |
Apr 28, 2009 | 56.24 | 59.37 | 56.24 | 57.68 | 86,397 | +0.43(+0.75%) |
Apr 27, 2009 | 55.69 | 57.68 | 54.83 | 57.25 | 97,786 | +0.35(+0.62%) |
Apr 24, 2009 | 57.10 | 57.92 | 55.41 | 56.90 | 52,370 | +0.23(+0.41%) |
Apr 23, 2009 | 57.37 | 57.57 | 52.95 | 56.67 | 206,644 | -1.61(-2.76%) |
Apr 22, 2009 | 57.72 | 60.78 | 57.61 | 58.27 | 115,631 | -0.47(-0.80%) |
Apr 21, 2009 | 56.24 | 58.86 | 56.24 | 58.74 | 96,795 | +2.39(+4.24%) |
Apr 20, 2009 | 57.21 | 58.74 | 55.57 | 56.35 | 67,036 | -2.35(-4.00%) |
Apr 17, 2009 | 58.74 | 59.09 | 57.84 | 58.70 | 76,723 | +0.16(+0.27%) |
Apr 16, 2009 | 59.53 | 59.53 | 56.74 | 58.55 | 77,746 | -0.39(-0.66%) |
Apr 15, 2009 | 56.47 | 59.33 | 56.47 | 58.94 | 99,864 | +2.11(+3.72%) |
Apr 14, 2009 | 56.16 | 58.35 | 55.84 | 56.82 | 66,436 | -0.55(-0.96%) |
Apr 13, 2009 | 57.76 | 58.49 | 55.49 | 57.37 | 67,290 | -1.41(-2.40%) |
Apr 09, 2009 | 57.84 | 60.31 | 54.87 | 58.78 | 124,748 | +2.58(+4.60%) |
Apr 08, 2009 | 54.83 | 56.71 | 54.83 | 56.20 | 128,837 | +1.72(+3.16%) |
Apr 07, 2009 | 55.84 | 57.84 | 54.40 | 54.47 | 110,558 | -2.23(-3.94%) |
Apr 06, 2009 | 55.88 | 57.84 | 54.71 | 56.71 | 128,239 | +0.04(+0.07%) |
Apr 03, 2009 | 54.67 | 57.49 | 54.67 | 56.67 | 97,397 | +2.00(+3.65%) |
Apr 02, 2009 | 53.93 | 58.15 | 50.64 | 54.67 | 100,061 | +2.11(+4.02%) |
Apr 01, 2009 | 50.56 | 52.67 | 49.34 | 52.55 | 116,131 | +0.94(+1.82%) |
Mar 31, 2009 | 52.55 | 52.59 | 50.71 | 51.61 | 67,145 | +0.04(+0.08%) |
Mar 30, 2009 | 50.91 | 53.14 | 50.48 | 51.58 | 53,526 | -3.33(-6.06%) |
Mar 26, 2009 | 56.12 | 56.12 | 54.04 | 54.90 | 70,379 | -0.27(-0.50%) |
Mar 25, 2009 | 53.77 | 55.35 | 51.93 | 55.18 | 81,201 | +2.15(+4.06%) |
Mar 24, 2009 | 54.24 | 56.82 | 52.48 | 53.02 | 122,088 | -2.08(-3.77%) |
Mar 23, 2009 | 54.04 | 55.41 | 50.52 | 55.10 | 105,721 | +5.25(+10.53%) |
Mar 20, 2009 | 52.99 | 53.46 | 49.54 | 49.85 | 69,553 | -2.78(-5.28%) |
Mar 19, 2009 | 53.65 | 53.73 | 51.58 | 52.63 | 55,277 | -0.31(-0.59%) |
Mar 18, 2009 | 52.48 | 53.02 | 51.03 | 52.95 | 111,836 | +0.39(+0.75%) |
Mar 17, 2009 | 50.91 | 52.55 | 48.83 | 52.55 | 146,108 | +1.88(+3.71%) |
Mar 16, 2009 | 50.87 | 52.28 | 50.36 | 50.67 | 115,435 | +0.27(+0.54%) |
Mar 13, 2009 | 50.71 | 54.20 | 48.05 | 50.40 | 159,378 | +0.16(+0.31%) |
Mar 12, 2009 | 49.62 | 53.49 | 48.76 | 50.24 | 237,719 | +0.63(+1.26%) |
Mar 11, 2009 | 53.77 | 54.55 | 49.46 | 49.62 | 144,686 | -3.84(-7.18%) |
Mar 10, 2009 | 49.93 | 53.96 | 49.15 | 53.46 | 150,852 | +3.96(+7.99%) |
Mar 09, 2009 | 46.21 | 50.24 | 45.78 | 49.50 | 208,325 | +2.51(+5.33%) |
Mar 06, 2009 | 47.97 | 48.72 | 44.64 | 46.99 | 248,367 | +4.58(+10.80%) |
Mar 05, 2009 | 46.21 | 46.84 | 42.18 | 42.41 | 107,117 | -3.60(-7.83%) |
Mar 04, 2009 | 43.39 | 47.39 | 42.53 | 46.01 | 82,224 | +4.74(+11.48%) |
Mar 02, 2009 | 42.29 | 43.43 | 40.41 | 41.28 | 88,757 | -1.80(-4.18%) |
Feb 27, 2009 | 42.69 | 44.88 | 41.94 | 43.08 | 80,805 | -0.35(-0.81%) |
Feb 26, 2009 | 43.04 | 46.01 | 43.04 | 43.43 | 45,435 | +0.74(+1.74%) |
Feb 25, 2009 | 42.84 | 44.37 | 40.41 | 42.69 | 42,083 | -0.47(-1.09%) |
Feb 24, 2009 | 43.47 | 44.17 | 41.79 | 43.16 | 82,447 | +0.59(+1.38%) |
Feb 23, 2009 | 44.25 | 44.64 | 42.49 | 42.57 | 36,863 | -1.33(-3.03%) |
Feb 20, 2009 | 44.64 | 45.66 | 42.26 | 43.90 | 51,535 | -1.29(-2.86%) |
Feb 19, 2009 | 43.94 | 46.13 | 43.51 | 45.19 | 40,075 | +1.80(+4.15%) |
Feb 18, 2009 | 44.25 | 45.82 | 42.69 | 43.39 | 36,002 | -0.27(-0.63%) |
Feb 17, 2009 | 43.63 | 45.11 | 42.76 | 43.66 | 27,268 | -1.61(-3.55%) |
Feb 13, 2009 | 46.17 | 47.23 | 42.73 | 45.27 | 46,996 | -0.70(-1.53%) |
Feb 12, 2009 | 44.00 | 46.21 | 43.86 | 45.98 | 49,237 | +0.82(+1.82%) |
Feb 11, 2009 | 44.80 | 45.43 | 43.86 | 45.15 | 46,796 | +0.51(+1.14%) |
Feb 10, 2009 | 44.72 | 46.21 | 43.82 | 44.64 | 65,334 | -0.31(-0.70%) |
Feb 09, 2009 | 46.56 | 47.15 | 43.74 | 44.96 | 55,165 | -2.00(-4.25%) |
Feb 06, 2009 | 45.39 | 50.09 | 44.60 | 46.95 | 98,987 | +1.17(+2.57%) |
Feb 05, 2009 | 43.20 | 46.21 | 43.00 | 45.78 | 53,430 | +2.31(+5.32%) |
Feb 04, 2009 | 42.61 | 45.04 | 42.49 | 43.47 | 65,943 | +0.51(+1.19%) |
Feb 03, 2009 | 41.67 | 49.73 | 40.81 | 42.96 | 263,678 | +1.84(+4.48%) |