Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.10 | 45.33 | 44.22 | 45.16 | 3,256 | +0.33(+0.74%) |
Dec 30, 2010 | 44.81 | 44.93 | 44.57 | 44.83 | 7,818 | -0.06(-0.13%) |
Dec 29, 2010 | 44.19 | 44.88 | 44.17 | 44.88 | 10,854 | +0.64(+1.44%) |
Dec 28, 2010 | 44.69 | 44.73 | 44.24 | 44.24 | 5,313 | -0.57(-1.27%) |
Dec 27, 2010 | 44.70 | 44.81 | 44.33 | 44.81 | 1,338 | +0.07(+0.16%) |
Dec 23, 2010 | 44.86 | 44.86 | 44.74 | 44.74 | 1,534 | -0.15(-0.33%) |
Dec 22, 2010 | 45.00 | 45.10 | 44.81 | 44.89 | 9,062 | -0.13(-0.30%) |
Dec 21, 2010 | 44.87 | 45.05 | 44.66 | 45.02 | 4,126 | +0.14(+0.32%) |
Dec 20, 2010 | 45.05 | 45.32 | 44.68 | 44.88 | 6,886 | -0.15(-0.33%) |
Dec 17, 2010 | 44.60 | 45.03 | 44.60 | 45.03 | 7,040 | +0.75(+1.70%) |
Dec 16, 2010 | 44.21 | 44.27 | 43.82 | 44.27 | 24,513 | +0.21(+0.48%) |
Dec 15, 2010 | 44.61 | 44.61 | 43.88 | 44.06 | 20,275 | -0.28(-0.62%) |
Dec 14, 2010 | 44.57 | 44.74 | 44.18 | 44.34 | 20,525 | -0.81(-1.80%) |
Dec 13, 2010 | 44.81 | 45.18 | 44.78 | 45.15 | 4,475 | +0.26(+0.58%) |
Dec 10, 2010 | 45.17 | 45.25 | 44.89 | 44.89 | 11,884 | -0.26(-0.58%) |
Dec 09, 2010 | 45.12 | 45.34 | 44.90 | 45.15 | 6,456 | +0.07(+0.15%) |
Dec 08, 2010 | 45.31 | 45.31 | 44.77 | 45.08 | 32,280 | -0.45(-0.99%) |
Dec 07, 2010 | 45.90 | 45.90 | 45.16 | 45.53 | 41,488 | -0.90(-1.93%) |
Dec 06, 2010 | 46.29 | 46.43 | 46.15 | 46.43 | 3,384 | +0.50(+1.09%) |
Dec 03, 2010 | 46.57 | 46.57 | 45.86 | 45.93 | 3,855 | -0.28(-0.62%) |
Dec 02, 2010 | 46.39 | 46.45 | 46.21 | 46.22 | 14,125 | -0.13(-0.29%) |
Dec 01, 2010 | 46.69 | 46.69 | 46.22 | 46.35 | 64,971 | -0.71(-1.51%) |
Nov 30, 2010 | 47.30 | 47.46 | 47.06 | 47.06 | 27,077 | -0.05(-0.10%) |
Nov 29, 2010 | 46.96 | 47.13 | 46.90 | 47.11 | 5,227 | +0.42(+0.89%) |
Nov 26, 2010 | 46.57 | 46.69 | 46.57 | 46.69 | 3,283 | +0.34(+0.73%) |
Nov 24, 2010 | 46.76 | 46.35 | 46.35 | 46.35 | 7,751 | -0.70(-1.48%) |
Nov 23, 2010 | 47.05 | 47.16 | 47.01 | 47.05 | 10,201 | +0.25(+0.54%) |
Nov 22, 2010 | 46.90 | 46.96 | 46.79 | 46.79 | 4,583 | +0.22(+0.48%) |
Nov 19, 2010 | 46.45 | 46.57 | 46.35 | 46.57 | 7,356 | +0.28(+0.61%) |
Nov 18, 2010 | 46.23 | 46.36 | 46.04 | 46.28 | 7,619 | -0.17(-0.37%) |
Nov 17, 2010 | 46.37 | 46.78 | 46.37 | 46.45 | 9,689 | -0.03(-0.06%) |
Nov 16, 2010 | 46.06 | 46.53 | 45.84 | 46.48 | 18,476 | +0.82(+1.79%) |
Nov 15, 2010 | 46.39 | 46.39 | 45.67 | 45.67 | 11,511 | -0.82(-1.77%) |
Nov 12, 2010 | 46.82 | 46.98 | 46.49 | 46.49 | 13,016 | -0.37(-0.78%) |
Nov 11, 2010 | 46.87 | 46.99 | 46.75 | 46.86 | 3,368 | +0.11(+0.24%) |
Nov 10, 2010 | 46.77 | 46.94 | 46.48 | 46.75 | 37,396 | -0.09(-0.20%) |
Nov 09, 2010 | 47.68 | 47.68 | 46.75 | 46.84 | 14,275 | -0.84(-1.76%) |
Nov 08, 2010 | 47.67 | 47.87 | 47.47 | 47.68 | 10,522 | +0.05(+0.11%) |
Nov 05, 2010 | 47.59 | 47.71 | 47.52 | 47.63 | 11,436 | -0.37(-0.77%) |
Nov 04, 2010 | 47.98 | 48.21 | 47.86 | 48.00 | 8,378 | +0.36(+0.75%) |
Nov 03, 2010 | 48.58 | 49.36 | 47.34 | 47.64 | 20,175 | -0.82(-1.69%) |
Nov 02, 2010 | 48.23 | 48.46 | 48.23 | 48.46 | 4,325 | +0.52(+1.08%) |
Nov 01, 2010 | 48.31 | 48.31 | 47.79 | 47.94 | 21,746 | -0.10(-0.22%) |
Oct 29, 2010 | 47.80 | 48.08 | 47.80 | 48.04 | 7,874 | +0.25(+0.53%) |
Oct 28, 2010 | 47.89 | 47.95 | 47.76 | 47.79 | 14,100 | +0.06(+0.12%) |
Oct 27, 2010 | 47.90 | 48.04 | 47.70 | 47.73 | 4,924 | -1.00(-2.06%) |
Oct 25, 2010 | 48.90 | 48.90 | 48.63 | 48.73 | 14,803 | +0.31(+0.64%) |
Oct 22, 2010 | 48.16 | 48.58 | 48.16 | 48.42 | 8,348 | -0.02(-0.04%) |
Oct 21, 2010 | 48.61 | 48.61 | 48.39 | 48.44 | 21,586 | -0.33(-0.68%) |
Oct 20, 2010 | 48.63 | 48.87 | 48.62 | 48.77 | 1,424 | +0.12(+0.24%) |
Oct 19, 2010 | 48.53 | 48.73 | 48.52 | 48.65 | 4,030 | +0.19(+0.40%) |
Oct 18, 2010 | 48.57 | 48.58 | 48.38 | 48.46 | 6,494 | +0.21(+0.43%) |
Oct 15, 2010 | 48.25 | 48.40 | 47.95 | 48.25 | 28,714 | -0.51(-1.04%) |
Oct 14, 2010 | 49.23 | 49.41 | 48.69 | 48.76 | 8,354 | -0.36(-0.73%) |
Oct 13, 2010 | 48.98 | 49.12 | 48.81 | 49.12 | 8,010 | -0.25(-0.51%) |
Oct 12, 2010 | 49.60 | 49.74 | 49.36 | 49.37 | 18,451 | -0.12(-0.24%) |
Oct 11, 2010 | 50.04 | 50.04 | 49.48 | 49.49 | 17,761 | -0.12(-0.24%) |
Oct 08, 2010 | 49.81 | 50.04 | 49.61 | 49.61 | 3,241 | -0.17(-0.35%) |
Oct 07, 2010 | 49.92 | 49.92 | 49.71 | 49.78 | 4,274 | -0.19(-0.39%) |
Oct 06, 2010 | 49.77 | 50.14 | 49.77 | 49.98 | 14,145 | +0.38(+0.77%) |
Oct 05, 2010 | 49.73 | 49.73 | 49.44 | 49.59 | 8,115 | -0.05(-0.10%) |
Oct 04, 2010 | 49.52 | 49.68 | 49.49 | 49.64 | 6,370 | +0.07(+0.13%) |
Oct 01, 2010 | 49.44 | 49.68 | 49.36 | 49.58 | 3,600 | -0.13(-0.26%) |
Sep 30, 2010 | 49.73 | 49.74 | 49.40 | 49.70 | 21,546 | -0.09(-0.18%) |
Sep 29, 2010 | 50.17 | 50.17 | 49.79 | 49.79 | 5,185 | -0.31(-0.62%) |
Sep 28, 2010 | 49.98 | 50.21 | 49.98 | 50.10 | 5,933 | +0.41(+0.82%) |
Sep 27, 2010 | 49.40 | 49.72 | 49.40 | 49.70 | 3,244 | +0.63(+1.29%) |
Sep 24, 2010 | 49.29 | 49.31 | 49.06 | 49.06 | 10,539 | -0.45(-0.91%) |
Sep 23, 2010 | 49.75 | 49.87 | 49.51 | 49.51 | 4,736 | +0.12(+0.25%) |
Sep 22, 2010 | 49.54 | 49.65 | 49.34 | 49.39 | 8,155 | +0.39(+0.80%) |
Sep 21, 2010 | 48.78 | 49.00 | 48.76 | 49.00 | 3,563 | +0.50(+1.03%) |
Sep 20, 2010 | 48.46 | 48.66 | 48.40 | 48.50 | 9,422 | +0.10(+0.21%) |
Sep 17, 2010 | 48.35 | 48.49 | 48.19 | 48.40 | 7,772 | -0.10(-0.20%) |
Sep 15, 2010 | 48.78 | 48.96 | 48.49 | 48.49 | 4,958 | -0.55(-1.12%) |
Sep 14, 2010 | 48.77 | 49.14 | 48.77 | 49.04 | 14,680 | +0.31(+0.65%) |
Sep 13, 2010 | 48.25 | 48.85 | 48.25 | 48.73 | 33,443 | +0.28(+0.59%) |
Sep 10, 2010 | 48.42 | 48.56 | 48.34 | 48.44 | 8,679 | -0.19(-0.40%) |
Sep 09, 2010 | 48.95 | 49.03 | 48.58 | 48.64 | 8,037 | -0.88(-1.77%) |
Sep 08, 2010 | 49.59 | 49.59 | 49.32 | 49.51 | 5,183 | -0.19(-0.39%) |
Sep 07, 2010 | 49.53 | 49.74 | 49.40 | 49.71 | 15,257 | +0.70(+1.44%) |
Sep 03, 2010 | 48.60 | 49.03 | 48.59 | 49.00 | 33,082 | -0.41(-0.83%) |
Sep 02, 2010 | 49.65 | 49.65 | 49.29 | 49.41 | 86,454 | -0.40(-0.81%) |
Sep 01, 2010 | 50.29 | 50.29 | 49.64 | 49.82 | 32,462 | -0.91(-1.79%) |
Aug 31, 2010 | 50.64 | 50.74 | 50.38 | 50.72 | 13,821 | +0.40(+0.80%) |
Aug 30, 2010 | 50.03 | 50.34 | 49.77 | 50.32 | 10,237 | +0.72(+1.45%) |
Aug 27, 2010 | 50.49 | 50.53 | 49.60 | 49.60 | 37,509 | -1.18(-2.32%) |
Aug 26, 2010 | 50.44 | 50.78 | 50.32 | 50.78 | 26,572 | +0.40(+0.79%) |
Aug 25, 2010 | 50.93 | 51.03 | 50.34 | 50.38 | 23,042 | -0.23(-0.46%) |
Aug 24, 2010 | 50.21 | 50.69 | 50.16 | 50.61 | 50,780 | +0.73(+1.47%) |
Aug 23, 2010 | 49.68 | 49.95 | 49.64 | 49.88 | 36,331 | +0.07(+0.14%) |
Aug 20, 2010 | 50.10 | 50.19 | 49.81 | 49.81 | 31,100 | -0.19(-0.39%) |
Aug 19, 2010 | 49.51 | 50.08 | 48.17 | 50.01 | 28,687 | +0.61(+1.24%) |
Aug 18, 2010 | 49.61 | 49.83 | 49.39 | 49.39 | 39,824 | +0.05(+0.11%) |
Aug 17, 2010 | 49.44 | 49.55 | 49.23 | 49.34 | 496,067 | -0.24(-0.49%) |
Aug 16, 2010 | 49.38 | 49.59 | 49.27 | 49.58 | 10,671 | +0.98(+2.01%) |
Aug 13, 2010 | 48.28 | 48.65 | 48.28 | 48.61 | 13,377 | +0.41(+0.85%) |
Aug 12, 2010 | 48.32 | 48.49 | 48.18 | 48.20 | 34,948 | -0.12(-0.26%) |
Aug 11, 2010 | 47.98 | 48.34 | 47.95 | 48.32 | 32,611 | +0.50(+1.05%) |
Aug 10, 2010 | 47.69 | 48.03 | 47.67 | 47.82 | 10,954 | +0.24(+0.50%) |
Aug 09, 2010 | 47.65 | 47.69 | 47.58 | 47.58 | 6,108 | -0.14(-0.29%) |
Aug 06, 2010 | 47.67 | 47.72 | 47.48 | 47.72 | 15,352 | +0.37(+0.78%) |
Aug 05, 2010 | 47.42 | 47.50 | 47.31 | 47.35 | 18,551 | +0.28(+0.60%) |
Aug 04, 2010 | 47.20 | 47.25 | 47.07 | 47.07 | 8,421 | -0.34(-0.71%) |
Aug 03, 2010 | 47.31 | 47.48 | 47.27 | 47.41 | 31,606 | +0.31(+0.67%) |
Aug 02, 2010 | 47.26 | 47.33 | 47.08 | 47.09 | 10,370 | -0.54(-1.12%) |
Jul 30, 2010 | 47.52 | 47.64 | 47.26 | 47.63 | 10,157 | +0.57(+1.20%) |
Jul 29, 2010 | 46.76 | 47.07 | 46.76 | 47.06 | 8,285 | -0.04(-0.08%) |
Jul 28, 2010 | 46.84 | 47.10 | 46.79 | 47.10 | 18,285 | +0.16(+0.35%) |
Jul 27, 2010 | 46.98 | 47.11 | 46.91 | 46.93 | 4,389 | -0.33(-0.70%) |
Jul 26, 2010 | 47.27 | 47.27 | 46.97 | 47.26 | 5,979 | -0.06(-0.13%) |
Jul 23, 2010 | 47.71 | 47.71 | 47.28 | 47.32 | 29,971 | -0.36(-0.75%) |
Jul 22, 2010 | 47.92 | 47.92 | 47.68 | 47.68 | 244,807 | -0.44(-0.92%) |
Jul 21, 2010 | 47.54 | 48.13 | 47.54 | 48.13 | 10,008 | +0.64(+1.36%) |
Jul 20, 2010 | 47.50 | 47.60 | 47.45 | 47.48 | 5,207 | +0.07(+0.16%) |
Jul 19, 2010 | 47.58 | 47.62 | 47.37 | 47.41 | 99,192 | -0.17(-0.36%) |
Jul 16, 2010 | 47.42 | 47.74 | 47.41 | 47.58 | 8,121 | +0.07(+0.16%) |
Jul 15, 2010 | 47.03 | 47.50 | 47.03 | 47.50 | 23,384 | +0.57(+1.21%) |
Jul 14, 2010 | 46.62 | 47.06 | 46.60 | 46.93 | 326,232 | +0.34(+0.72%) |
Jul 13, 2010 | 46.83 | 46.83 | 46.56 | 46.60 | 120,107 | -0.36(-0.77%) |
Jul 12, 2010 | 47.02 | 47.12 | 46.84 | 46.96 | 10,004 | -0.03(-0.06%) |
Jul 09, 2010 | 46.97 | 46.98 | 46.86 | 46.98 | 3,720 | -0.22(-0.47%) |
Jul 08, 2010 | 47.16 | 47.29 | 46.98 | 47.20 | 14,264 | -0.19(-0.40%) |
Jul 07, 2010 | 47.65 | 47.65 | 47.39 | 47.39 | 42,413 | -0.37(-0.78%) |
Jul 06, 2010 | 47.50 | 47.77 | 47.39 | 47.77 | 24,610 | +0.33(+0.69%) |
Jul 02, 2010 | 47.57 | 47.67 | 47.26 | 47.44 | 23,122 | -0.34(-0.72%) |
Jul 01, 2010 | 47.75 | 48.14 | 47.75 | 47.78 | 10,139 | +0.07(+0.14%) |
Jun 30, 2010 | 47.40 | 47.71 | 47.38 | 47.71 | 11,910 | +0.09(+0.19%) |
Jun 29, 2010 | 47.36 | 47.65 | 47.32 | 47.62 | 21,575 | +1.05(+2.26%) |
Jun 25, 2010 | 46.57 | 46.77 | 46.57 | 46.57 | 6,546 | -0.12(-0.25%) |
Jun 24, 2010 | 46.97 | 46.97 | 46.59 | 46.69 | 2,762 | -0.21(-0.45%) |
Jun 23, 2010 | 46.68 | 46.90 | 46.68 | 46.90 | 3,364 | +0.32(+0.70%) |
Jun 22, 2010 | 46.30 | 46.57 | 46.30 | 46.57 | 2,681 | +0.40(+0.86%) |
Jun 21, 2010 | 45.83 | 46.22 | 45.71 | 46.18 | 9,840 | +0.09(+0.19%) |
Jun 18, 2010 | 46.39 | 46.39 | 46.04 | 46.09 | 6,256 | -0.28(-0.61%) |
Jun 17, 2010 | 46.08 | 46.45 | 46.08 | 46.37 | 14,761 | +0.50(+1.08%) |
Jun 16, 2010 | 46.03 | 46.03 | 45.88 | 45.88 | 2,000 | +0.26(+0.57%) |
Jun 15, 2010 | 46.07 | 46.08 | 45.48 | 45.62 | 7,215 | -0.31(-0.69%) |
Jun 14, 2010 | 45.76 | 45.96 | 45.72 | 45.93 | 3,951 | -0.24(-0.52%) |
Jun 11, 2010 | 45.87 | 46.17 | 45.87 | 46.17 | 2,762 | +0.31(+0.69%) |
Jun 10, 2010 | 46.08 | 46.09 | 45.86 | 45.86 | 2,977 | -0.53(-1.14%) |
Jun 09, 2010 | 46.24 | 46.39 | 46.08 | 46.39 | 2,058 | -0.03(-0.07%) |
Jun 08, 2010 | 46.38 | 46.47 | 46.05 | 46.42 | 30,830 | +0.07(+0.16%) |
Jun 07, 2010 | 46.23 | 46.34 | 46.08 | 46.34 | 2,635 | +0.12(+0.26%) |
Jun 04, 2010 | 46.08 | 46.28 | 46.08 | 46.22 | 2,402 | +0.73(+1.60%) |
Jun 03, 2010 | 45.31 | 45.50 | 45.22 | 45.50 | 8,292 | -0.10(-0.21%) |
Jun 02, 2010 | 45.96 | 45.96 | 45.59 | 45.59 | 6,206 | -0.26(-0.57%) |
Jun 01, 2010 | 46.05 | 46.05 | 45.60 | 45.86 | 5,492 | +0.22(+0.49%) |
May 27, 2010 | 45.63 | 45.63 | 45.63 | 45.63 | 0 | -0.68(-1.47%) |
May 26, 2010 | 46.42 | 46.54 | 46.19 | 46.31 | 17,984 | -0.38(-0.82%) |
May 25, 2010 | 47.03 | 47.10 | 46.60 | 46.69 | 35,749 | +0.52(+1.14%) |
May 24, 2010 | 46.49 | 46.54 | 46.17 | 46.17 | 15,521 | -0.37(-0.79%) |
May 21, 2010 | 47.01 | 47.01 | 46.31 | 46.54 | 78,003 | +0.04(+0.08%) |
May 20, 2010 | 46.17 | 46.51 | 46.17 | 46.50 | 31,905 | +0.73(+1.60%) |
May 19, 2010 | 45.62 | 45.80 | 45.62 | 45.77 | 5,162 | +0.13(+0.30%) |
May 18, 2010 | 45.20 | 45.63 | 45.18 | 45.63 | 2,437 | +0.59(+1.31%) |
May 17, 2010 | 45.17 | 45.43 | 45.03 | 45.04 | 6,452 | -0.25(-0.56%) |
May 14, 2010 | 44.83 | 45.29 | 44.83 | 45.29 | 2,295 | +0.91(+2.06%) |
May 13, 2010 | 44.59 | 44.59 | 44.38 | 44.38 | 1,137 | -0.02(-0.03%) |
May 12, 2010 | 44.56 | 44.56 | 44.39 | 44.39 | 1,801 | -0.25(-0.55%) |
May 11, 2010 | 44.84 | 44.84 | 44.64 | 44.64 | 2,655 | -0.03(-0.07%) |
May 10, 2010 | 44.55 | 44.67 | 44.36 | 44.67 | 12,788 | -0.84(-1.84%) |
May 07, 2010 | 46.13 | 46.19 | 45.43 | 45.51 | 9,295 | +0.29(+0.65%) |
May 06, 2010 | 44.78 | 45.22 | 44.77 | 45.22 | 2,402 | +0.56(+1.26%) |
May 05, 2010 | 44.66 | 45.05 | 44.66 | 44.66 | 1,145 | +0.14(+0.31%) |
May 04, 2010 | 44.30 | 44.52 | 44.21 | 44.52 | 1,979 | +0.58(+1.32%) |
Apr 30, 2010 | 43.94 | 43.94 | 43.94 | 43.94 | 0 | +0.48(+1.09%) |
Apr 28, 2010 | 43.46 | 43.46 | 43.46 | 43.46 | 0 | -0.39(-0.89%) |
Apr 27, 2010 | 44.01 | 44.02 | 43.85 | 43.85 | 4,561 | +0.52(+1.20%) |
Apr 26, 2010 | 43.54 | 43.54 | 43.33 | 43.33 | 6,873 | -0.15(-0.34%) |
Apr 22, 2010 | 43.48 | 43.48 | 43.48 | 43.48 | 0 | -0.04(-0.09%) |
Apr 21, 2010 | 43.34 | 43.52 | 43.34 | 43.52 | 5,471 | +0.30(+0.70%) |
Apr 20, 2010 | 43.22 | 43.22 | 43.22 | 43.22 | 192 | +0.03(+0.08%) |
Apr 19, 2010 | 43.19 | 43.19 | 43.18 | 43.18 | 787 | -0.10(-0.24%) |
Apr 16, 2010 | 43.18 | 43.29 | 43.15 | 43.29 | 2,154 | +0.33(+0.77%) |
Apr 15, 2010 | 42.86 | 42.96 | 42.86 | 42.96 | 329 | -0.09(-0.20%) |
Apr 14, 2010 | 43.04 | 43.04 | 43.04 | 43.04 | 217 | -0.04(-0.10%) |
Apr 13, 2010 | 43.17 | 43.17 | 43.08 | 43.08 | 3,163 | +0.07(+0.16%) |
Apr 12, 2010 | 42.89 | 43.05 | 42.86 | 43.02 | 14,647 | +0.21(+0.49%) |
Apr 09, 2010 | 42.60 | 42.83 | 42.60 | 42.81 | 6,212 | +0.09(+0.21%) |
Apr 08, 2010 | 42.84 | 42.87 | 42.72 | 42.72 | 5,738 | -0.15(-0.35%) |
Apr 07, 2010 | 42.24 | 42.87 | 42.24 | 42.87 | 6,246 | +0.45(+1.06%) |
Apr 06, 2010 | 42.48 | 42.48 | 42.25 | 42.42 | 5,956 | +0.08(+0.18%) |
Apr 05, 2010 | 42.53 | 42.53 | 42.27 | 42.34 | 15,826 | -0.58(-1.34%) |
Apr 01, 2010 | 42.88 | 42.92 | 42.92 | 42.92 | 10,143 | +0.04(+0.09%) |
Mar 31, 2010 | 42.93 | 42.93 | 42.85 | 42.88 | 5,471 | +0.04(+0.09%) |
Mar 30, 2010 | 42.84 | 42.84 | 42.84 | 42.84 | 140 | +0.07(+0.15%) |
Mar 29, 2010 | 42.81 | 42.81 | 42.71 | 42.78 | 7,473 | -0.11(-0.26%) |
Mar 26, 2010 | 42.73 | 42.90 | 42.73 | 42.89 | 3,903 | +0.13(+0.30%) |
Mar 25, 2010 | 42.84 | 43.04 | 42.71 | 42.76 | 19,185 | -0.37(-0.87%) |
Mar 24, 2010 | 43.29 | 43.44 | 43.10 | 43.14 | 9,714 | -0.60(-1.37%) |
Mar 23, 2010 | 43.76 | 43.79 | 43.65 | 43.73 | 6,396 | -0.03(-0.07%) |
Mar 22, 2010 | 43.89 | 43.91 | 43.76 | 43.76 | 14,217 | -0.14(-0.33%) |
Mar 19, 2010 | 43.91 | 43.91 | 43.91 | 43.91 | 467 | -0.01(-0.02%) |
Mar 17, 2010 | 43.92 | 43.92 | 43.92 | 43.92 | 0 | +0.30(+0.68%) |
Mar 16, 2010 | 43.54 | 43.64 | 43.51 | 43.62 | 2,857 | +0.35(+0.81%) |
Mar 15, 2010 | 43.27 | 43.27 | 43.27 | 43.27 | 133 | -0.13(-0.29%) |
Mar 12, 2010 | 43.06 | 43.44 | 43.06 | 43.40 | 8,328 | +0.05(+0.10%) |
Mar 11, 2010 | 43.12 | 43.35 | 43.05 | 43.35 | 22,599 | +0.18(+0.42%) |
Mar 10, 2010 | 43.02 | 43.18 | 42.96 | 43.17 | 5,913 | -0.02(-0.05%) |
Mar 08, 2010 | 43.20 | 43.20 | 43.20 | 43.20 | 0 | -0.15(-0.35%) |
Mar 05, 2010 | 43.31 | 43.42 | 43.23 | 43.35 | 21,621 | -0.41(-0.94%) |
Mar 04, 2010 | 43.82 | 43.82 | 43.76 | 43.76 | 2,901 | -0.01(-0.02%) |
Mar 03, 2010 | 43.65 | 43.76 | 43.60 | 43.76 | 3,566 | +0.08(+0.19%) |
Mar 02, 2010 | 43.57 | 43.73 | 43.51 | 43.68 | 5,901 | -0.13(-0.29%) |
Mar 01, 2010 | 43.81 | 43.81 | 43.81 | 43.81 | 867 | +0.04(+0.09%) |
Feb 26, 2010 | 43.70 | 43.88 | 43.67 | 43.77 | 10,039 | +0.07(+0.17%) |
Feb 25, 2010 | 43.76 | 43.76 | 43.64 | 43.70 | 6,763 | +0.16(+0.38%) |
Feb 24, 2010 | 43.41 | 43.58 | 43.41 | 43.53 | 8,047 | +0.04(+0.09%) |
Feb 23, 2010 | 43.05 | 43.50 | 43.05 | 43.50 | 6,534 | +0.55(+1.27%) |
Feb 22, 2010 | 42.99 | 42.99 | 42.95 | 42.95 | 1,574 | -0.09(-0.21%) |
Feb 19, 2010 | 42.97 | 43.04 | 42.86 | 43.04 | 20,254 | +0.13(+0.31%) |
Feb 18, 2010 | 43.16 | 43.16 | 42.77 | 42.90 | 18,053 | -0.11(-0.26%) |
Feb 17, 2010 | 43.31 | 43.31 | 43.02 | 43.02 | 2,650 | -0.46(-1.07%) |
Feb 16, 2010 | 43.20 | 43.48 | 43.20 | 43.48 | 3,762 | +0.14(+0.33%) |
Feb 12, 2010 | 43.40 | 43.34 | 43.34 | 43.34 | 7,607 | +0.14(+0.33%) |
Feb 11, 2010 | 43.29 | 43.34 | 43.16 | 43.20 | 3,933 | -0.19(-0.43%) |
Feb 10, 2010 | 43.72 | 43.87 | 43.31 | 43.38 | 20,139 | -0.34(-0.77%) |
Feb 09, 2010 | 43.94 | 44.00 | 43.72 | 43.72 | 1,083 | -0.38(-0.87%) |
Feb 08, 2010 | 44.01 | 44.10 | 43.99 | 44.10 | 5,414 | +0.07(+0.15%) |
Feb 05, 2010 | 43.85 | 44.12 | 43.85 | 44.03 | 4,137 | +0.18(+0.41%) |
Feb 04, 2010 | 43.41 | 43.86 | 43.41 | 43.85 | 141,469 | +0.45(+1.04%) |
Feb 03, 2010 | 43.59 | 43.59 | 43.38 | 43.41 | 7,558 | -0.35(-0.80%) |
Feb 02, 2010 | 43.67 | 43.76 | 43.67 | 43.76 | 2,095 | -0.02(-0.03%) |
Feb 01, 2010 | 43.87 | 43.87 | 43.77 | 43.77 | 2,094 | -0.22(-0.49%) |
Jan 29, 2010 | 43.65 | 43.99 | 43.63 | 43.99 | 12,825 | +0.24(+0.55%) |
Jan 28, 2010 | 43.62 | 43.79 | 43.62 | 43.75 | 4,922 | -0.18(-0.40%) |
Jan 27, 2010 | 44.03 | 44.03 | 43.93 | 43.93 | 33,598 | +0.04(+0.10%) |
Jan 26, 2010 | 44.09 | 44.09 | 43.87 | 43.88 | 6,296 | +0.00(+0.00%) |
Jan 25, 2010 | 43.86 | 43.96 | 43.86 | 43.88 | 1,845 | -0.20(-0.46%) |
Jan 22, 2010 | 44.03 | 44.14 | 44.03 | 44.09 | 4,069 | +0.04(+0.09%) |
Jan 21, 2010 | 43.82 | 44.06 | 43.82 | 44.05 | 1,481 | +0.19(+0.43%) |
Jan 20, 2010 | 43.76 | 43.86 | 43.76 | 43.86 | 2,802 | +0.28(+0.64%) |
Jan 19, 2010 | 43.60 | 43.64 | 43.59 | 43.59 | 7,970 | -0.09(-0.20%) |
Jan 15, 2010 | 43.75 | 43.67 | 43.67 | 43.67 | 3,203 | +0.55(+1.26%) |
Jan 14, 2010 | 43.13 | 43.13 | 43.13 | 43.13 | 246 | +0.14(+0.33%) |
Jan 13, 2010 | 43.23 | 43.23 | 42.99 | 42.99 | 1,985 | -0.25(-0.59%) |
Jan 12, 2010 | 43.26 | 43.26 | 43.24 | 43.24 | 1,067 | +0.43(+1.00%) |
Jan 11, 2010 | 42.91 | 42.91 | 42.80 | 42.81 | 902 | -0.01(-0.02%) |
Jan 08, 2010 | 42.82 | 42.82 | 42.82 | 42.82 | 266 | -0.07(-0.17%) |
Jan 07, 2010 | 42.90 | 42.90 | 42.90 | 42.90 | 533 | -0.10(-0.24%) |
Jan 06, 2010 | 43.00 | 43.00 | 43.00 | 43.00 | 800 | -0.34(-0.78%) |