Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.82 | 42.30 | 41.78 | 42.30 | 35,908 | +0.26(+0.63%) |
Mar 30, 2011 | 42.44 | 42.44 | 41.99 | 42.03 | 25,068 | -0.41(-0.97%) |
Mar 29, 2011 | 42.22 | 42.58 | 41.93 | 42.45 | 79,469 | +0.35(+0.84%) |
Mar 28, 2011 | 42.33 | 42.43 | 42.06 | 42.09 | 77,980 | +0.00(+0.00%) |
Mar 25, 2011 | 41.59 | 42.20 | 41.57 | 42.09 | 20,182 | +0.31(+0.73%) |
Mar 24, 2011 | 41.56 | 41.85 | 41.42 | 41.79 | 46,065 | +0.53(+1.28%) |
Mar 23, 2011 | 40.71 | 41.31 | 40.66 | 41.26 | 11,687 | +0.20(+0.48%) |
Mar 22, 2011 | 41.32 | 41.33 | 41.06 | 41.06 | 108,262 | -0.05(-0.12%) |
Mar 21, 2011 | 41.14 | 41.14 | 40.89 | 41.11 | 39,520 | +0.59(+1.46%) |
Mar 18, 2011 | 40.82 | 40.83 | 40.45 | 40.52 | 21,617 | +0.10(+0.25%) |
Mar 17, 2011 | 40.41 | 40.71 | 40.24 | 40.42 | 23,301 | +0.39(+0.97%) |
Mar 16, 2011 | 40.59 | 40.70 | 39.52 | 40.03 | 96,288 | -1.06(-2.59%) |
Mar 15, 2011 | 40.75 | 41.14 | 40.72 | 41.09 | 107,713 | -0.45(-1.09%) |
Mar 14, 2011 | 41.48 | 41.58 | 41.15 | 41.55 | 69,000 | -0.32(-0.77%) |
Mar 11, 2011 | 41.56 | 42.00 | 41.52 | 41.87 | 91,817 | +0.25(+0.59%) |
Mar 10, 2011 | 42.33 | 42.45 | 41.61 | 41.62 | 106,333 | -1.06(-2.47%) |
Mar 09, 2011 | 43.14 | 43.20 | 42.45 | 42.68 | 23,693 | -0.76(-1.75%) |
Mar 08, 2011 | 43.14 | 43.45 | 43.13 | 43.44 | 34,247 | +0.30(+0.69%) |
Mar 07, 2011 | 43.41 | 43.44 | 42.71 | 43.14 | 15,553 | +0.27(+0.63%) |
Mar 04, 2011 | 43.46 | 43.48 | 42.82 | 42.87 | 59,562 | -0.90(-2.05%) |
Mar 03, 2011 | 43.33 | 43.80 | 43.32 | 43.77 | 50,507 | +0.94(+2.20%) |
Mar 02, 2011 | 42.45 | 42.88 | 42.23 | 42.83 | 13,774 | +0.60(+1.42%) |
Mar 01, 2011 | 42.96 | 42.99 | 42.22 | 42.22 | 44,385 | -0.15(-0.35%) |
Feb 28, 2011 | 42.32 | 42.40 | 42.23 | 42.37 | 16,523 | +0.01(+0.02%) |
Feb 25, 2011 | 42.81 | 42.81 | 42.36 | 42.36 | 18,994 | -0.44(-1.02%) |
Feb 24, 2011 | 42.75 | 42.90 | 42.50 | 42.80 | 29,701 | -0.28(-0.64%) |
Feb 23, 2011 | 42.88 | 43.18 | 42.58 | 43.08 | 26,298 | +0.24(+0.56%) |
Feb 22, 2011 | 43.65 | 43.67 | 42.82 | 42.83 | 82,026 | -1.26(-2.85%) |
Feb 18, 2011 | 44.37 | 44.55 | 44.09 | 44.09 | 25,578 | +0.02(+0.04%) |
Feb 17, 2011 | 44.08 | 44.21 | 43.86 | 44.07 | 72,616 | -0.47(-1.06%) |
Feb 16, 2011 | 44.46 | 44.80 | 44.15 | 44.55 | 53,060 | +0.17(+0.38%) |
Feb 15, 2011 | 44.77 | 44.77 | 44.38 | 44.38 | 23,892 | -0.29(-0.64%) |
Feb 14, 2011 | 44.92 | 44.92 | 44.38 | 44.67 | 28,534 | -0.04(-0.08%) |
Feb 11, 2011 | 44.79 | 44.97 | 44.43 | 44.70 | 38,706 | -0.67(-1.47%) |
Feb 10, 2011 | 45.10 | 45.46 | 44.90 | 45.37 | 38,740 | +0.35(+0.78%) |
Feb 09, 2011 | 45.44 | 45.76 | 44.70 | 45.02 | 47,285 | -0.73(-1.60%) |
Feb 08, 2011 | 44.93 | 45.75 | 44.81 | 45.75 | 50,043 | +0.89(+1.99%) |
Feb 07, 2011 | 45.10 | 45.26 | 44.79 | 44.86 | 84,565 | +0.05(+0.11%) |
Feb 04, 2011 | 44.27 | 44.98 | 44.16 | 44.81 | 106,050 | +0.84(+1.92%) |
Feb 03, 2011 | 43.66 | 43.99 | 43.47 | 43.96 | 63,961 | +0.74(+1.71%) |
Feb 02, 2011 | 42.57 | 43.44 | 42.57 | 43.22 | 44,188 | +0.33(+0.78%) |
Feb 01, 2011 | 42.83 | 43.08 | 42.62 | 42.89 | 24,471 | +0.55(+1.29%) |
Jan 31, 2011 | 41.97 | 42.48 | 41.87 | 42.34 | 10,267 | +0.44(+1.04%) |
Jan 28, 2011 | 42.77 | 42.77 | 41.72 | 41.91 | 42,743 | -0.58(-1.37%) |
Jan 27, 2011 | 42.95 | 43.11 | 42.39 | 42.49 | 33,194 | -0.45(-1.06%) |
Jan 26, 2011 | 42.53 | 43.04 | 42.52 | 42.95 | 28,375 | +0.82(+1.96%) |
Jan 25, 2011 | 42.52 | 43.34 | 41.93 | 42.12 | 43,314 | -0.71(-1.66%) |
Jan 24, 2011 | 42.75 | 42.92 | 42.63 | 42.83 | 108,071 | -0.10(-0.24%) |
Jan 21, 2011 | 43.42 | 43.44 | 42.94 | 42.94 | 9,084 | -0.33(-0.77%) |
Jan 20, 2011 | 42.87 | 43.58 | 42.86 | 43.27 | 41,114 | +0.92(+2.16%) |
Jan 19, 2011 | 42.47 | 42.57 | 42.23 | 42.35 | 15,633 | -0.31(-0.74%) |
Jan 18, 2011 | 42.63 | 42.98 | 42.48 | 42.67 | 58,814 | +0.40(+0.94%) |
Jan 14, 2011 | 41.73 | 42.35 | 41.63 | 42.27 | 32,512 | +0.22(+0.53%) |
Jan 13, 2011 | 42.88 | 42.94 | 42.05 | 42.05 | 48,014 | -0.77(-1.79%) |
Jan 12, 2011 | 43.04 | 43.24 | 42.64 | 42.82 | 56,624 | +0.24(+0.57%) |
Jan 11, 2011 | 42.21 | 42.80 | 42.18 | 42.58 | 91,722 | +0.49(+1.17%) |
Jan 10, 2011 | 42.25 | 42.46 | 42.05 | 42.08 | 57,508 | -0.39(-0.92%) |
Jan 07, 2011 | 43.24 | 43.24 | 42.27 | 42.47 | 45,826 | -0.90(-2.07%) |
Jan 06, 2011 | 43.60 | 43.85 | 43.27 | 43.37 | 33,866 | -0.59(-1.34%) |
Jan 05, 2011 | 43.61 | 44.29 | 43.47 | 43.96 | 69,392 | +1.27(+2.98%) |
Jan 04, 2011 | 42.95 | 43.02 | 42.47 | 42.69 | 102,409 | -0.22(-0.52%) |
Jan 03, 2011 | 43.07 | 43.60 | 42.64 | 42.91 | 74,866 | +0.48(+1.13%) |
Dec 31, 2010 | 43.05 | 43.05 | 42.34 | 42.43 | 71,768 | -0.81(-1.88%) |
Dec 30, 2010 | 43.21 | 43.70 | 43.13 | 43.24 | 31,569 | +0.19(+0.43%) |
Dec 29, 2010 | 44.32 | 44.52 | 42.83 | 43.06 | 76,937 | -1.46(-3.28%) |
Dec 28, 2010 | 43.45 | 44.52 | 43.45 | 44.52 | 65,269 | +1.31(+3.04%) |
Dec 27, 2010 | 43.86 | 44.02 | 43.17 | 43.20 | 42,892 | -0.51(-1.16%) |
Dec 23, 2010 | 43.44 | 43.80 | 43.44 | 43.71 | 27,033 | +0.46(+1.07%) |
Dec 22, 2010 | 42.90 | 43.41 | 42.90 | 43.25 | 8,595 | +0.39(+0.91%) |
Dec 21, 2010 | 43.00 | 43.53 | 42.86 | 42.86 | 51,535 | -0.26(-0.60%) |
Dec 20, 2010 | 42.65 | 43.44 | 42.35 | 43.12 | 65,729 | -0.02(-0.04%) |
Dec 17, 2010 | 43.99 | 44.07 | 42.98 | 43.14 | 46,834 | -1.20(-2.71%) |
Dec 16, 2010 | 45.12 | 45.59 | 44.27 | 44.34 | 67,818 | -0.78(-1.72%) |
Dec 15, 2010 | 44.22 | 45.57 | 44.06 | 45.12 | 53,505 | +0.55(+1.23%) |
Dec 14, 2010 | 43.80 | 44.99 | 43.48 | 44.57 | 106,765 | +1.40(+3.24%) |
Dec 13, 2010 | 43.83 | 43.97 | 42.83 | 43.18 | 201,807 | -0.42(-0.96%) |
Dec 10, 2010 | 43.02 | 43.65 | 42.92 | 43.59 | 26,387 | +0.95(+2.24%) |
Dec 09, 2010 | 42.49 | 43.08 | 42.36 | 42.64 | 48,078 | -0.21(-0.48%) |
Dec 08, 2010 | 42.45 | 43.70 | 42.45 | 42.85 | 153,713 | +1.08(+2.60%) |
Dec 07, 2010 | 40.87 | 42.03 | 40.81 | 41.76 | 62,187 | +1.95(+4.91%) |
Dec 06, 2010 | 39.97 | 40.19 | 39.80 | 39.81 | 31,319 | -0.76(-1.87%) |
Dec 03, 2010 | 39.80 | 40.72 | 39.80 | 40.57 | 31,728 | +0.01(+0.02%) |
Dec 02, 2010 | 40.40 | 40.62 | 39.97 | 40.56 | 42,355 | +0.31(+0.76%) |
Dec 01, 2010 | 39.94 | 40.32 | 39.68 | 40.25 | 35,164 | +1.43(+3.70%) |
Nov 30, 2010 | 38.48 | 38.86 | 38.37 | 38.82 | 9,291 | -0.19(-0.47%) |
Nov 29, 2010 | 38.89 | 39.12 | 38.87 | 39.00 | 7,899 | -0.25(-0.64%) |
Nov 26, 2010 | 39.43 | 39.55 | 39.25 | 39.25 | 4,240 | -0.50(-1.26%) |
Nov 24, 2010 | 39.01 | 39.75 | 39.75 | 39.75 | 25,953 | +1.24(+3.22%) |
Nov 23, 2010 | 38.38 | 38.64 | 38.16 | 38.51 | 32,522 | -0.35(-0.90%) |
Nov 22, 2010 | 39.04 | 39.19 | 38.79 | 38.86 | 24,651 | -0.60(-1.51%) |
Nov 19, 2010 | 39.72 | 39.72 | 39.44 | 39.46 | 42,294 | -0.20(-0.50%) |
Nov 18, 2010 | 39.72 | 40.12 | 39.65 | 39.66 | 48,348 | +0.24(+0.61%) |
Nov 17, 2010 | 39.07 | 39.50 | 38.77 | 39.42 | 14,693 | +0.39(+1.00%) |
Nov 16, 2010 | 39.48 | 39.98 | 39.02 | 39.03 | 75,129 | -0.05(-0.12%) |
Nov 15, 2010 | 39.08 | 40.01 | 38.90 | 39.08 | 68,313 | +0.60(+1.56%) |
Nov 12, 2010 | 37.78 | 38.50 | 37.65 | 38.48 | 24,622 | +0.93(+2.46%) |
Nov 11, 2010 | 37.35 | 37.85 | 37.31 | 37.55 | 12,070 | +0.17(+0.45%) |
Nov 10, 2010 | 37.86 | 38.46 | 37.38 | 37.38 | 68,431 | -0.47(-1.25%) |
Nov 09, 2010 | 36.87 | 37.94 | 36.87 | 37.86 | 42,882 | +0.85(+2.30%) |
Nov 08, 2010 | 36.77 | 37.06 | 36.70 | 37.00 | 42,946 | -0.01(-0.03%) |
Nov 05, 2010 | 36.63 | 37.01 | 36.56 | 37.01 | 32,612 | +0.52(+1.42%) |
Nov 04, 2010 | 36.83 | 36.83 | 36.38 | 36.49 | 73,531 | -0.98(-2.61%) |
Nov 03, 2010 | 37.47 | 37.95 | 37.33 | 37.47 | 19,666 | -0.37(-0.99%) |
Nov 02, 2010 | 37.94 | 37.97 | 37.80 | 37.85 | 6,483 | -0.38(-0.99%) |
Nov 01, 2010 | 37.73 | 38.26 | 37.64 | 38.23 | 29,717 | +0.14(+0.36%) |
Oct 29, 2010 | 38.31 | 38.34 | 37.99 | 38.09 | 24,161 | -0.49(-1.26%) |
Oct 28, 2010 | 38.82 | 38.85 | 38.49 | 38.57 | 32,240 | -0.67(-1.70%) |
Oct 27, 2010 | 38.87 | 39.24 | 38.74 | 39.24 | 53,923 | +1.48(+3.91%) |
Oct 25, 2010 | 37.38 | 37.76 | 37.28 | 37.76 | 17,137 | -0.05(-0.12%) |
Oct 22, 2010 | 37.93 | 37.93 | 37.72 | 37.81 | 7,654 | +0.02(+0.05%) |
Oct 21, 2010 | 37.40 | 37.79 | 37.36 | 37.79 | 23,140 | +0.56(+1.52%) |
Oct 20, 2010 | 37.49 | 37.51 | 36.98 | 37.23 | 44,372 | +0.07(+0.20%) |
Oct 19, 2010 | 37.71 | 37.71 | 36.99 | 37.15 | 72,781 | -0.26(-0.69%) |
Oct 18, 2010 | 37.65 | 37.72 | 37.32 | 37.41 | 66,744 | -0.69(-1.82%) |
Oct 15, 2010 | 37.75 | 38.27 | 37.67 | 38.10 | 53,287 | +0.49(+1.30%) |
Oct 14, 2010 | 37.11 | 37.67 | 36.99 | 37.61 | 25,052 | +0.58(+1.57%) |
Oct 13, 2010 | 37.34 | 37.48 | 37.03 | 37.03 | 30,953 | +0.02(+0.05%) |
Oct 12, 2010 | 36.58 | 37.05 | 36.52 | 37.01 | 26,575 | +0.33(+0.91%) |
Oct 11, 2010 | 36.93 | 36.93 | 36.66 | 36.68 | 23,666 | -0.11(-0.30%) |
Oct 08, 2010 | 36.79 | 36.81 | 36.37 | 36.79 | 69,879 | -0.12(-0.33%) |
Oct 07, 2010 | 36.84 | 36.96 | 36.79 | 36.91 | 78,357 | -0.12(-0.32%) |
Oct 06, 2010 | 36.95 | 37.04 | 36.66 | 37.03 | 55,584 | -0.69(-1.84%) |
Oct 05, 2010 | 37.64 | 37.83 | 37.60 | 37.73 | 51,654 | +0.04(+0.10%) |
Oct 04, 2010 | 37.96 | 37.96 | 37.69 | 37.69 | 12,711 | -0.42(-1.09%) |
Oct 01, 2010 | 38.10 | 38.64 | 38.04 | 38.10 | 13,856 | -0.11(-0.28%) |
Sep 30, 2010 | 38.20 | 38.89 | 38.16 | 38.21 | 14,591 | +0.13(+0.35%) |
Sep 29, 2010 | 37.76 | 38.10 | 37.75 | 38.08 | 54,081 | +0.26(+0.69%) |
Sep 28, 2010 | 38.21 | 38.21 | 37.66 | 37.82 | 51,534 | -0.41(-1.07%) |
Sep 27, 2010 | 38.63 | 38.63 | 38.23 | 38.23 | 15,992 | -0.88(-2.25%) |
Sep 24, 2010 | 39.04 | 39.14 | 38.95 | 39.10 | 69,662 | +0.53(+1.37%) |
Sep 23, 2010 | 38.21 | 38.77 | 38.21 | 38.58 | 16,446 | -0.13(-0.34%) |
Sep 22, 2010 | 38.60 | 38.77 | 38.25 | 38.71 | 60,462 | -0.18(-0.47%) |
Sep 21, 2010 | 39.69 | 40.04 | 38.87 | 38.89 | 38,133 | -1.14(-2.84%) |
Sep 20, 2010 | 40.28 | 40.44 | 40.03 | 40.03 | 56,088 | -0.44(-1.08%) |
Sep 17, 2010 | 40.47 | 40.54 | 40.16 | 40.47 | 17,322 | +0.18(+0.44%) |
Sep 15, 2010 | 39.91 | 40.29 | 39.72 | 40.29 | 24,606 | +0.52(+1.30%) |
Sep 14, 2010 | 40.25 | 40.27 | 39.72 | 39.77 | 31,099 | -0.74(-1.83%) |
Sep 13, 2010 | 41.24 | 41.24 | 40.45 | 40.51 | 44,230 | -0.58(-1.42%) |
Sep 10, 2010 | 41.09 | 41.34 | 41.01 | 41.09 | 21,363 | +0.44(+1.07%) |
Sep 09, 2010 | 40.26 | 40.80 | 40.22 | 40.66 | 29,933 | +0.97(+2.45%) |
Sep 08, 2010 | 39.58 | 39.94 | 39.51 | 39.69 | 28,041 | +0.49(+1.25%) |
Sep 07, 2010 | 39.67 | 39.72 | 39.19 | 39.20 | 59,177 | -1.16(-2.89%) |
Sep 03, 2010 | 40.72 | 40.75 | 40.25 | 40.36 | 55,450 | +0.79(+1.99%) |
Sep 02, 2010 | 39.35 | 39.60 | 39.35 | 39.58 | 37,602 | +0.52(+1.33%) |
Sep 01, 2010 | 38.49 | 39.48 | 38.49 | 39.06 | 66,330 | +1.01(+2.66%) |
Aug 31, 2010 | 38.11 | 38.32 | 38.01 | 38.05 | 18,153 | -0.59(-1.54%) |
Aug 30, 2010 | 39.26 | 39.30 | 38.62 | 38.64 | 17,345 | -1.14(-2.86%) |
Aug 27, 2010 | 39.78 | 39.91 | 38.53 | 39.78 | 54,026 | +1.48(+3.87%) |
Aug 26, 2010 | 38.84 | 38.84 | 38.27 | 38.30 | 16,711 | -0.50(-1.29%) |
Aug 25, 2010 | 37.91 | 38.93 | 37.76 | 38.80 | 39,441 | +0.39(+1.01%) |
Aug 24, 2010 | 38.69 | 38.83 | 38.18 | 38.41 | 103,879 | -0.96(-2.44%) |
Aug 23, 2010 | 39.62 | 39.75 | 39.34 | 39.37 | 13,605 | -0.19(-0.47%) |
Aug 20, 2010 | 39.14 | 39.58 | 39.06 | 39.56 | 15,477 | +0.42(+1.06%) |
Aug 19, 2010 | 39.88 | 39.96 | 39.08 | 39.14 | 48,954 | -0.69(-1.74%) |
Aug 18, 2010 | 39.40 | 39.89 | 39.22 | 39.84 | 23,823 | +0.13(+0.33%) |
Aug 17, 2010 | 39.49 | 40.00 | 39.44 | 39.71 | 60,680 | +0.49(+1.25%) |
Aug 16, 2010 | 39.38 | 39.55 | 39.16 | 39.22 | 95,496 | -1.08(-2.69%) |
Aug 13, 2010 | 40.30 | 40.71 | 40.28 | 40.30 | 27,854 | -0.61(-1.49%) |
Aug 12, 2010 | 40.54 | 40.91 | 40.51 | 40.91 | 13,895 | +0.31(+0.78%) |
Aug 11, 2010 | 40.98 | 40.98 | 40.59 | 40.59 | 38,003 | -0.78(-1.88%) |
Aug 10, 2010 | 42.10 | 42.15 | 41.34 | 41.37 | 27,451 | -0.70(-1.67%) |
Aug 09, 2010 | 42.10 | 42.19 | 42.01 | 42.08 | 10,823 | +0.02(+0.04%) |
Aug 06, 2010 | 42.06 | 42.50 | 42.01 | 42.06 | 47,158 | -0.92(-2.13%) |
Aug 05, 2010 | 43.10 | 43.10 | 42.85 | 42.97 | 4,425 | -0.56(-1.28%) |
Aug 04, 2010 | 43.10 | 43.53 | 43.10 | 43.53 | 5,153 | +0.50(+1.16%) |
Aug 03, 2010 | 43.18 | 43.20 | 42.92 | 43.03 | 11,539 | -0.57(-1.32%) |
Aug 02, 2010 | 43.43 | 43.64 | 43.34 | 43.60 | 10,723 | +0.52(+1.20%) |
Jul 30, 2010 | 43.08 | 43.50 | 43.02 | 43.08 | 9,183 | -1.09(-2.47%) |
Jul 29, 2010 | 44.35 | 44.35 | 43.94 | 44.17 | 2,796 | +0.02(+0.04%) |
Jul 28, 2010 | 44.59 | 44.80 | 44.07 | 44.16 | 24,291 | -0.46(-1.04%) |
Jul 27, 2010 | 44.42 | 44.70 | 44.42 | 44.62 | 6,050 | +0.46(+1.05%) |
Jul 26, 2010 | 44.13 | 44.26 | 44.03 | 44.16 | 12,139 | +0.05(+0.10%) |
Jul 23, 2010 | 43.54 | 44.14 | 43.48 | 44.11 | 15,093 | +0.67(+1.53%) |
Jul 22, 2010 | 43.24 | 43.62 | 43.24 | 43.45 | 6,968 | +0.71(+1.67%) |
Jul 21, 2010 | 43.68 | 43.68 | 42.73 | 42.73 | 36,491 | -0.98(-2.24%) |
Jul 20, 2010 | 43.28 | 43.73 | 43.12 | 43.71 | 6,833 | +0.04(+0.10%) |
Jul 19, 2010 | 43.59 | 43.77 | 43.49 | 43.67 | 5,978 | +0.16(+0.37%) |
Jul 16, 2010 | 43.51 | 44.09 | 43.45 | 43.51 | 17,399 | -0.67(-1.51%) |
Jul 15, 2010 | 44.58 | 44.58 | 43.98 | 44.18 | 25,133 | -0.68(-1.51%) |
Jul 14, 2010 | 44.79 | 44.87 | 44.79 | 44.86 | 2,614 | -0.81(-1.78%) |
Jul 13, 2010 | 45.25 | 45.67 | 45.25 | 45.67 | 10,631 | +0.78(+1.73%) |
Jul 12, 2010 | 44.86 | 44.92 | 44.80 | 44.89 | 4,306 | -0.20(-0.45%) |
Jul 09, 2010 | 45.09 | 45.09 | 44.87 | 45.09 | 11,590 | +0.39(+0.87%) |
Jul 08, 2010 | 44.82 | 44.92 | 44.57 | 44.70 | 26,037 | +0.43(+0.96%) |
Jul 07, 2010 | 43.77 | 44.33 | 43.74 | 44.28 | 10,330 | +0.56(+1.28%) |
Jul 06, 2010 | 44.31 | 44.32 | 43.62 | 43.72 | 10,380 | -0.48(-1.08%) |
Jul 02, 2010 | 44.20 | 44.33 | 43.87 | 44.20 | 8,633 | +0.33(+0.76%) |
Jul 01, 2010 | 43.76 | 43.94 | 43.22 | 43.86 | 20,750 | -0.02(-0.05%) |
Jun 30, 2010 | 44.02 | 44.39 | 43.86 | 43.89 | 36,641 | -0.21(-0.47%) |
Jun 29, 2010 | 44.45 | 44.52 | 44.01 | 44.09 | 36,158 | -1.81(-3.94%) |
Jun 25, 2010 | 45.90 | 46.30 | 45.81 | 45.90 | 11,695 | -0.17(-0.38%) |
Jun 24, 2010 | 45.63 | 46.07 | 45.50 | 46.07 | 7,152 | +0.15(+0.33%) |
Jun 23, 2010 | 46.37 | 46.37 | 45.74 | 45.92 | 18,494 | -0.54(-1.16%) |
Jun 22, 2010 | 47.37 | 47.37 | 46.46 | 46.46 | 9,146 | -0.96(-2.03%) |
Jun 21, 2010 | 48.15 | 48.20 | 47.38 | 47.43 | 11,078 | +0.07(+0.16%) |
Jun 18, 2010 | 47.35 | 47.36 | 46.95 | 47.35 | 12,000 | +0.31(+0.66%) |
Jun 17, 2010 | 47.49 | 47.49 | 46.83 | 47.04 | 13,522 | -0.78(-1.64%) |
Jun 16, 2010 | 47.88 | 48.08 | 47.70 | 47.82 | 5,823 | -0.45(-0.94%) |
Jun 15, 2010 | 47.68 | 48.42 | 47.68 | 48.28 | 4,998 | +0.53(+1.10%) |
Jun 14, 2010 | 48.17 | 48.46 | 47.73 | 47.75 | 14,867 | +0.19(+0.41%) |
Jun 11, 2010 | 47.78 | 48.12 | 47.35 | 47.55 | 27,816 | -1.04(-2.13%) |
Jun 10, 2010 | 47.71 | 48.60 | 47.71 | 48.59 | 11,852 | +1.58(+3.37%) |
Jun 09, 2010 | 47.46 | 47.64 | 46.98 | 47.01 | 9,388 | -0.08(-0.17%) |
Jun 08, 2010 | 47.06 | 47.10 | 46.67 | 47.09 | 15,438 | +0.39(+0.84%) |
Jun 07, 2010 | 47.47 | 47.47 | 46.69 | 46.69 | 12,960 | -0.50(-1.06%) |
Jun 04, 2010 | 47.19 | 48.13 | 47.19 | 47.19 | 17,778 | -2.24(-4.53%) |
Jun 03, 2010 | 49.75 | 49.83 | 49.03 | 49.43 | 7,089 | +0.40(+0.81%) |
Jun 02, 2010 | 48.38 | 49.16 | 48.38 | 49.04 | 4,910 | +0.74(+1.53%) |
Jun 01, 2010 | 48.17 | 48.60 | 48.05 | 48.30 | 3,025 | -0.39(-0.80%) |
May 28, 2010 | 48.68 | 49.03 | 48.68 | 48.68 | 8,464 | -0.58(-1.18%) |
May 27, 2010 | 48.94 | 49.31 | 48.88 | 49.27 | 40,219 | +1.63(+3.42%) |
May 26, 2010 | 47.68 | 48.20 | 47.55 | 47.64 | 31,252 | +0.26(+0.55%) |
May 25, 2010 | 46.84 | 47.43 | 46.66 | 47.38 | 14,886 | -0.55(-1.14%) |
May 24, 2010 | 47.72 | 48.07 | 47.53 | 47.93 | 18,513 | -0.02(-0.04%) |
May 21, 2010 | 46.75 | 48.11 | 46.60 | 47.94 | 47,963 | -0.01(-0.02%) |
May 20, 2010 | 48.32 | 48.58 | 47.69 | 47.95 | 26,929 | -1.55(-3.12%) |
May 19, 2010 | 49.82 | 49.82 | 48.95 | 49.50 | 22,860 | -0.31(-0.61%) |
May 18, 2010 | 50.94 | 51.04 | 49.67 | 49.80 | 24,920 | -1.33(-2.61%) |
May 17, 2010 | 50.85 | 51.20 | 50.19 | 51.14 | 10,126 | +0.36(+0.71%) |
May 14, 2010 | 50.78 | 51.09 | 50.40 | 50.78 | 24,543 | -1.18(-2.28%) |
May 13, 2010 | 51.79 | 52.73 | 51.71 | 51.96 | 7,400 | -0.39(-0.74%) |
May 12, 2010 | 52.07 | 52.35 | 51.88 | 52.35 | 16,854 | +0.48(+0.93%) |
May 11, 2010 | 52.03 | 52.08 | 51.80 | 51.87 | 10,499 | -0.10(-0.20%) |
May 10, 2010 | 52.13 | 52.13 | 51.68 | 51.97 | 27,208 | +1.53(+3.03%) |
May 07, 2010 | 50.41 | 50.81 | 49.12 | 50.44 | 33,920 | +0.10(+0.20%) |
May 06, 2010 | 52.11 | 52.17 | 48.28 | 50.34 | 34,003 | -1.85(-3.55%) |
May 05, 2010 | 52.19 | 52.59 | 52.17 | 52.19 | 31,077 | -0.74(-1.40%) |
May 04, 2010 | 53.10 | 53.35 | 52.82 | 52.93 | 34,564 | -1.29(-2.37%) |
May 03, 2010 | 54.27 | 54.38 | 54.12 | 54.22 | 12,871 | +0.42(+0.77%) |
Apr 30, 2010 | 54.61 | 54.72 | 53.75 | 53.80 | 22,140 | -1.04(-1.89%) |
Apr 29, 2010 | 55.23 | 55.36 | 54.71 | 54.84 | 7,314 | -0.35(-0.64%) |
Apr 28, 2010 | 54.79 | 55.29 | 54.71 | 55.19 | 8,508 | +1.01(+1.86%) |
Apr 27, 2010 | 55.16 | 55.23 | 54.07 | 54.18 | 20,678 | -1.73(-3.10%) |
Apr 26, 2010 | 55.67 | 55.97 | 55.55 | 55.91 | 8,454 | -0.11(-0.20%) |
Apr 23, 2010 | 56.00 | 56.18 | 55.88 | 56.02 | 7,532 | +0.52(+0.93%) |
Apr 22, 2010 | 54.98 | 55.56 | 54.75 | 55.51 | 8,195 | +0.31(+0.57%) |
Apr 21, 2010 | 55.64 | 55.70 | 55.10 | 55.19 | 29,232 | -0.67(-1.19%) |
Apr 20, 2010 | 56.01 | 56.13 | 55.85 | 55.86 | 25,353 | -0.06(-0.10%) |
Apr 19, 2010 | 55.61 | 56.02 | 55.61 | 55.91 | 9,763 | +0.35(+0.63%) |
Apr 16, 2010 | 56.18 | 56.50 | 55.44 | 55.56 | 21,479 | -0.97(-1.72%) |
Apr 15, 2010 | 57.17 | 57.23 | 56.46 | 56.53 | 14,137 | -0.39(-0.68%) |
Apr 14, 2010 | 56.34 | 56.92 | 56.23 | 56.92 | 13,006 | +0.56(+0.99%) |
Apr 13, 2010 | 56.13 | 56.51 | 56.06 | 56.37 | 10,084 | -0.37(-0.65%) |
Apr 12, 2010 | 56.88 | 57.04 | 56.57 | 56.74 | 11,582 | -0.55(-0.95%) |
Apr 09, 2010 | 57.71 | 57.85 | 57.17 | 57.28 | 5,002 | -0.10(-0.18%) |
Apr 08, 2010 | 56.94 | 57.46 | 56.69 | 57.38 | 6,579 | +0.28(+0.50%) |
Apr 07, 2010 | 58.47 | 58.50 | 57.01 | 57.10 | 27,426 | -1.37(-2.34%) |
Apr 06, 2010 | 58.23 | 58.69 | 58.17 | 58.47 | 11,786 | -0.43(-0.72%) |
Apr 05, 2010 | 58.51 | 59.19 | 58.33 | 58.89 | 25,492 | +1.57(+2.75%) |