Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.72 | 50.72 | 50.03 | 50.22 | 11,998 | -0.21(-0.42%) |
Sep 29, 2010 | 50.96 | 50.96 | 50.33 | 50.43 | 29,116 | -0.21(-0.42%) |
Sep 28, 2010 | 50.37 | 50.69 | 50.11 | 50.64 | 9,312 | +0.41(+0.82%) |
Sep 27, 2010 | 50.56 | 50.56 | 50.19 | 50.23 | 11,059 | -0.16(-0.33%) |
Sep 24, 2010 | 50.17 | 50.46 | 50.01 | 50.40 | 12,986 | +0.77(+1.55%) |
Sep 23, 2010 | 49.47 | 50.10 | 49.33 | 49.63 | 6,516 | -0.22(-0.44%) |
Sep 22, 2010 | 50.09 | 50.16 | 49.71 | 49.85 | 17,956 | -0.09(-0.18%) |
Sep 21, 2010 | 50.10 | 50.14 | 49.86 | 49.94 | 16,441 | -0.20(-0.41%) |
Sep 20, 2010 | 49.44 | 50.15 | 49.36 | 50.14 | 78,427 | +0.82(+1.66%) |
Sep 17, 2010 | 49.32 | 49.53 | 49.05 | 49.32 | 18,844 | -0.12(-0.25%) |
Sep 15, 2010 | 48.86 | 49.45 | 48.86 | 49.45 | 13,609 | +0.41(+0.83%) |
Sep 14, 2010 | 48.80 | 49.18 | 48.80 | 49.04 | 10,754 | +0.12(+0.25%) |
Sep 13, 2010 | 49.04 | 49.04 | 48.77 | 48.92 | 5,715 | +0.19(+0.39%) |
Sep 10, 2010 | 48.38 | 48.76 | 48.37 | 48.73 | 7,386 | +0.29(+0.61%) |
Sep 09, 2010 | 48.29 | 48.43 | 48.14 | 48.43 | 10,683 | +0.63(+1.32%) |
Sep 08, 2010 | 47.74 | 48.00 | 47.74 | 47.80 | 6,794 | +0.38(+0.79%) |
Sep 07, 2010 | 47.36 | 47.64 | 47.36 | 47.43 | 10,543 | -0.29(-0.62%) |
Sep 03, 2010 | 47.75 | 47.75 | 47.38 | 47.72 | 8,869 | +0.42(+0.90%) |
Sep 02, 2010 | 47.16 | 47.31 | 46.94 | 47.30 | 147,086 | +0.40(+0.85%) |
Sep 01, 2010 | 46.35 | 46.90 | 46.31 | 46.90 | 73,258 | +1.16(+2.54%) |
Aug 31, 2010 | 45.73 | 46.13 | 45.62 | 45.74 | 32,912 | -0.14(-0.30%) |
Aug 30, 2010 | 46.50 | 46.54 | 45.88 | 45.88 | 11,129 | -0.69(-1.49%) |
Aug 27, 2010 | 46.57 | 46.61 | 45.75 | 46.57 | 24,468 | +0.53(+1.15%) |
Aug 26, 2010 | 46.54 | 46.54 | 45.92 | 46.04 | 27,593 | -0.25(-0.54%) |
Aug 25, 2010 | 45.70 | 46.42 | 45.61 | 46.29 | 36,601 | +0.36(+0.78%) |
Aug 24, 2010 | 46.01 | 46.21 | 45.71 | 45.93 | 80,516 | -0.61(-1.32%) |
Aug 23, 2010 | 46.76 | 47.13 | 46.55 | 46.55 | 81,354 | +0.00(+0.00%) |
Aug 20, 2010 | 46.41 | 46.63 | 46.23 | 46.55 | 7,286 | -0.04(-0.09%) |
Aug 19, 2010 | 47.20 | 47.20 | 46.41 | 46.59 | 26,106 | -0.78(-1.64%) |
Aug 18, 2010 | 47.22 | 47.67 | 47.08 | 47.36 | 13,810 | +0.07(+0.14%) |
Aug 17, 2010 | 46.83 | 47.49 | 46.80 | 47.30 | 11,563 | +0.60(+1.28%) |
Aug 16, 2010 | 46.24 | 46.81 | 46.24 | 46.70 | 16,457 | +0.12(+0.26%) |
Aug 13, 2010 | 46.58 | 46.78 | 46.50 | 46.58 | 8,978 | -0.33(-0.70%) |
Aug 12, 2010 | 45.84 | 47.02 | 45.84 | 46.90 | 29,209 | +0.30(+0.65%) |
Aug 11, 2010 | 47.10 | 47.10 | 46.54 | 46.60 | 12,141 | -1.30(-2.71%) |
Aug 10, 2010 | 47.52 | 48.17 | 47.52 | 47.90 | 7,116 | +0.02(+0.03%) |
Aug 09, 2010 | 47.46 | 47.92 | 47.45 | 47.89 | 15,350 | +0.49(+1.03%) |
Aug 06, 2010 | 47.40 | 47.40 | 46.59 | 47.40 | 15,251 | +0.21(+0.45%) |
Aug 05, 2010 | 46.97 | 47.30 | 46.93 | 47.18 | 6,811 | -0.09(-0.18%) |
Aug 04, 2010 | 46.93 | 47.27 | 46.73 | 47.27 | 28,090 | +0.45(+0.95%) |
Aug 03, 2010 | 46.68 | 47.10 | 46.45 | 46.82 | 30,025 | +0.41(+0.88%) |
Aug 02, 2010 | 46.23 | 46.50 | 46.20 | 46.41 | 9,358 | +0.83(+1.83%) |
Jul 30, 2010 | 45.58 | 45.73 | 44.89 | 45.58 | 11,546 | +0.20(+0.45%) |
Jul 29, 2010 | 45.74 | 45.86 | 44.95 | 45.38 | 24,711 | -0.11(-0.25%) |
Jul 28, 2010 | 46.03 | 46.03 | 45.47 | 45.49 | 6,608 | -0.88(-1.90%) |
Jul 27, 2010 | 46.33 | 46.57 | 46.16 | 46.37 | 347,956 | +0.05(+0.11%) |
Jul 26, 2010 | 45.64 | 46.33 | 45.64 | 46.32 | 26,904 | +0.72(+1.58%) |
Jul 23, 2010 | 45.36 | 45.61 | 45.19 | 45.61 | 9,628 | +0.05(+0.11%) |
Jul 22, 2010 | 45.62 | 45.78 | 45.40 | 45.56 | 10,716 | +0.65(+1.44%) |
Jul 21, 2010 | 45.69 | 45.69 | 44.83 | 44.91 | 15,283 | -0.47(-1.03%) |
Jul 20, 2010 | 44.80 | 45.40 | 44.52 | 45.38 | 11,287 | -0.02(-0.04%) |
Jul 19, 2010 | 45.27 | 45.50 | 45.20 | 45.39 | 105,811 | +0.14(+0.31%) |
Jul 16, 2010 | 45.25 | 46.19 | 45.19 | 45.25 | 28,220 | -1.10(-2.36%) |
Jul 15, 2010 | 46.48 | 46.72 | 46.19 | 46.35 | 164,910 | -0.07(-0.14%) |
Jul 14, 2010 | 46.41 | 46.50 | 46.10 | 46.41 | 17,942 | -0.10(-0.21%) |
Jul 13, 2010 | 46.30 | 46.62 | 46.30 | 46.51 | 17,107 | +0.65(+1.43%) |
Jul 12, 2010 | 45.85 | 45.92 | 45.68 | 45.86 | 8,961 | -0.25(-0.55%) |
Jul 09, 2010 | 46.11 | 46.11 | 45.81 | 46.11 | 12,243 | +0.23(+0.50%) |
Jul 08, 2010 | 45.77 | 45.94 | 45.48 | 45.88 | 19,372 | +0.53(+1.17%) |
Jul 07, 2010 | 44.41 | 45.38 | 44.17 | 45.35 | 17,877 | +1.04(+2.34%) |
Jul 06, 2010 | 44.43 | 44.99 | 44.08 | 44.31 | 17,741 | -0.07(-0.17%) |
Jul 02, 2010 | 44.39 | 44.71 | 44.11 | 44.39 | 9,032 | +0.23(+0.52%) |
Jul 01, 2010 | 44.65 | 44.65 | 43.45 | 44.16 | 196,683 | -0.56(-1.26%) |
Jun 30, 2010 | 44.71 | 45.22 | 44.58 | 44.72 | 111,708 | -0.22(-0.48%) |
Jun 29, 2010 | 45.27 | 45.38 | 44.73 | 44.94 | 224,599 | -0.99(-2.16%) |
Jun 25, 2010 | 45.93 | 45.93 | 45.15 | 45.93 | 24,766 | +0.59(+1.30%) |
Jun 24, 2010 | 45.43 | 45.61 | 45.22 | 45.34 | 24,901 | -0.22(-0.48%) |
Jun 23, 2010 | 45.85 | 45.85 | 45.39 | 45.56 | 18,869 | -0.21(-0.46%) |
Jun 22, 2010 | 46.16 | 46.64 | 45.75 | 45.77 | 29,016 | -0.21(-0.46%) |
Jun 21, 2010 | 46.80 | 46.80 | 45.90 | 45.99 | 23,132 | -0.36(-0.77%) |
Jun 18, 2010 | 46.34 | 46.65 | 46.18 | 46.34 | 12,991 | -0.15(-0.33%) |
Jun 17, 2010 | 46.56 | 46.56 | 45.99 | 46.50 | 21,851 | +0.02(+0.05%) |
Jun 16, 2010 | 46.35 | 46.60 | 46.25 | 46.47 | 16,947 | -0.05(-0.11%) |
Jun 15, 2010 | 45.86 | 46.53 | 45.86 | 46.52 | 12,819 | +0.85(+1.85%) |
Jun 14, 2010 | 45.96 | 46.16 | 45.68 | 45.68 | 9,924 | +0.03(+0.07%) |
Jun 11, 2010 | 44.87 | 45.64 | 44.87 | 45.64 | 12,254 | +0.65(+1.45%) |
Jun 10, 2010 | 44.58 | 45.03 | 44.46 | 44.99 | 12,313 | +1.06(+2.41%) |
Jun 09, 2010 | 44.03 | 44.53 | 43.79 | 43.93 | 36,636 | +0.07(+0.15%) |
Jun 08, 2010 | 44.11 | 44.11 | 43.36 | 43.87 | 26,972 | -0.15(-0.33%) |
Jun 07, 2010 | 44.67 | 44.90 | 44.02 | 44.02 | 29,617 | -0.18(-0.42%) |
Jun 04, 2010 | 44.20 | 45.34 | 44.19 | 44.20 | 16,586 | -1.58(-3.45%) |
Jun 03, 2010 | 45.50 | 45.78 | 45.35 | 45.78 | 85,373 | +0.54(+1.18%) |
Jun 02, 2010 | 44.61 | 45.25 | 44.35 | 45.25 | 10,339 | +0.84(+1.89%) |
Jun 01, 2010 | 44.69 | 45.31 | 44.38 | 44.41 | 56,825 | -0.79(-1.75%) |
May 28, 2010 | 45.20 | 45.47 | 44.77 | 45.20 | 47,382 | +0.09(+0.20%) |
May 27, 2010 | 44.96 | 45.12 | 44.69 | 45.11 | 52,184 | +0.94(+2.14%) |
May 26, 2010 | 44.44 | 44.96 | 44.06 | 44.16 | 61,376 | +0.13(+0.30%) |
May 25, 2010 | 43.31 | 44.03 | 42.73 | 44.03 | 53,922 | -0.09(-0.20%) |
May 24, 2010 | 44.31 | 44.57 | 44.11 | 44.12 | 7,241 | -0.16(-0.37%) |
May 21, 2010 | 43.35 | 44.46 | 43.31 | 44.28 | 79,766 | +0.12(+0.28%) |
May 20, 2010 | 44.38 | 44.92 | 44.16 | 44.16 | 47,337 | -1.61(-3.52%) |
May 19, 2010 | 45.62 | 46.06 | 45.39 | 45.77 | 51,140 | -0.10(-0.21%) |
May 18, 2010 | 46.46 | 46.70 | 45.86 | 45.87 | 29,294 | -0.38(-0.83%) |
May 17, 2010 | 46.16 | 46.49 | 45.52 | 46.25 | 91,555 | +0.08(+0.18%) |
May 14, 2010 | 46.17 | 46.89 | 45.92 | 46.17 | 28,953 | -1.02(-2.16%) |
May 13, 2010 | 47.79 | 47.79 | 47.13 | 47.19 | 30,992 | -0.67(-1.39%) |
May 12, 2010 | 47.37 | 47.86 | 47.36 | 47.86 | 18,897 | +0.49(+1.03%) |
May 11, 2010 | 47.49 | 47.79 | 47.37 | 47.37 | 31,920 | +0.34(+0.73%) |
May 10, 2010 | 47.05 | 47.08 | 46.69 | 47.03 | 56,246 | +1.25(+2.74%) |
May 07, 2010 | 46.21 | 46.68 | 45.32 | 45.77 | 97,425 | -0.85(-1.83%) |
May 06, 2010 | 48.08 | 104.53 | 0.0814 | 46.63 | 95,391 | -1.10(-2.31%) |
May 05, 2010 | 48.05 | 48.24 | 47.73 | 47.73 | 19,563 | -0.59(-1.23%) |
May 04, 2010 | 48.16 | 48.67 | 48.16 | 48.32 | 24,131 | -0.07(-0.15%) |
May 03, 2010 | 48.18 | 48.57 | 48.06 | 48.40 | 56,407 | +0.48(+1.00%) |
Apr 30, 2010 | 48.23 | 48.66 | 47.92 | 47.92 | 41,303 | -0.33(-0.69%) |
Apr 29, 2010 | 47.64 | 48.35 | 47.57 | 48.25 | 362,223 | +0.85(+1.80%) |
Apr 28, 2010 | 47.32 | 47.52 | 47.09 | 47.39 | 52,969 | +0.19(+0.40%) |
Apr 27, 2010 | 47.77 | 48.19 | 47.16 | 47.21 | 78,728 | -0.78(-1.62%) |
Apr 26, 2010 | 48.40 | 48.48 | 47.99 | 47.99 | 44,318 | -0.32(-0.66%) |
Apr 23, 2010 | 47.75 | 48.33 | 47.62 | 48.31 | 28,446 | +0.47(+0.99%) |
Apr 22, 2010 | 48.22 | 48.22 | 47.47 | 47.83 | 79,148 | -0.63(-1.31%) |
Apr 21, 2010 | 49.21 | 49.21 | 48.22 | 48.47 | 32,634 | -0.67(-1.36%) |
Apr 20, 2010 | 48.86 | 49.14 | 48.78 | 49.14 | 46,532 | +0.35(+0.72%) |
Apr 19, 2010 | 48.49 | 48.82 | 48.44 | 48.79 | 26,001 | +0.09(+0.18%) |
Apr 16, 2010 | 48.97 | 49.17 | 48.44 | 48.70 | 22,810 | -0.46(-0.94%) |
Apr 15, 2010 | 48.84 | 49.20 | 48.84 | 49.16 | 213,502 | +0.20(+0.42%) |
Apr 14, 2010 | 48.70 | 48.96 | 48.60 | 48.96 | 34,755 | +0.18(+0.37%) |
Apr 13, 2010 | 48.56 | 48.82 | 48.47 | 48.78 | 51,722 | +0.09(+0.18%) |
Apr 12, 2010 | 48.61 | 48.77 | 48.61 | 48.69 | 30,069 | +0.02(+0.03%) |
Apr 09, 2010 | 48.70 | 48.73 | 48.46 | 48.67 | 108,218 | +0.15(+0.32%) |
Apr 08, 2010 | 48.49 | 48.59 | 48.27 | 48.52 | 314,041 | -0.20(-0.42%) |
Apr 07, 2010 | 48.91 | 48.91 | 48.44 | 48.72 | 43,130 | -0.20(-0.42%) |
Apr 06, 2010 | 48.80 | 49.08 | 48.79 | 48.92 | 19,088 | -0.10(-0.20%) |
Apr 05, 2010 | 49.01 | 49.20 | 48.79 | 49.02 | 50,270 | +0.20(+0.40%) |
Apr 01, 2010 | 49.02 | 48.83 | 48.83 | 48.83 | 36,115 | +0.22(+0.45%) |
Mar 31, 2010 | 48.59 | 48.97 | 48.59 | 48.61 | 25,686 | -0.23(-0.48%) |
Mar 30, 2010 | 48.98 | 48.98 | 48.68 | 48.84 | 35,638 | +0.00(+0.01%) |
Mar 29, 2010 | 48.48 | 48.85 | 48.48 | 48.84 | 54,103 | +0.45(+0.93%) |
Mar 26, 2010 | 48.79 | 48.79 | 48.27 | 48.39 | 40,906 | -0.30(-0.62%) |
Mar 25, 2010 | 49.45 | 49.45 | 48.66 | 48.69 | 39,803 | -0.37(-0.75%) |
Mar 24, 2010 | 49.29 | 49.38 | 49.05 | 49.05 | 48,014 | -0.41(-0.84%) |
Mar 23, 2010 | 48.97 | 49.48 | 48.90 | 49.47 | 107,149 | +0.62(+1.27%) |
Mar 22, 2010 | 48.22 | 49.01 | 47.59 | 48.85 | 120,357 | +0.67(+1.39%) |
Mar 19, 2010 | 48.51 | 48.61 | 48.06 | 48.18 | 47,245 | -0.30(-0.62%) |
Mar 18, 2010 | 48.38 | 48.51 | 48.27 | 48.48 | 41,718 | +0.01(+0.02%) |
Mar 17, 2010 | 48.45 | 48.64 | 48.41 | 48.47 | 76,552 | +0.05(+0.10%) |
Mar 16, 2010 | 48.16 | 48.44 | 48.11 | 48.42 | 354,570 | +0.16(+0.34%) |
Mar 15, 2010 | 48.05 | 48.27 | 48.05 | 48.26 | 19,588 | +0.29(+0.61%) |
Mar 12, 2010 | 48.22 | 48.22 | 47.70 | 47.97 | 31,513 | -0.06(-0.13%) |
Mar 11, 2010 | 47.54 | 48.03 | 47.51 | 48.03 | 61,135 | +0.31(+0.65%) |
Mar 10, 2010 | 47.46 | 47.80 | 47.46 | 47.72 | 21,562 | +0.31(+0.65%) |
Mar 09, 2010 | 47.12 | 47.45 | 47.12 | 47.41 | 50,186 | +0.15(+0.31%) |
Mar 08, 2010 | 47.49 | 47.49 | 47.25 | 47.26 | 82,048 | -0.17(-0.36%) |
Mar 05, 2010 | 47.04 | 47.43 | 47.04 | 47.43 | 40,618 | +0.54(+1.14%) |
Mar 04, 2010 | 47.06 | 47.06 | 46.79 | 46.90 | 27,772 | +0.00(+0.00%) |
Mar 03, 2010 | 47.25 | 47.26 | 46.81 | 46.90 | 196,604 | -0.81(-1.70%) |
Mar 02, 2010 | 47.52 | 47.80 | 47.40 | 47.71 | 80,084 | +0.42(+0.89%) |
Mar 01, 2010 | 46.98 | 47.29 | 46.98 | 47.29 | 57,449 | +0.41(+0.88%) |
Feb 26, 2010 | 46.70 | 46.93 | 46.57 | 46.87 | 8,605 | +0.20(+0.44%) |
Feb 25, 2010 | 46.04 | 46.69 | 46.04 | 46.67 | 9,178 | +0.13(+0.28%) |
Feb 24, 2010 | 46.17 | 46.56 | 46.14 | 46.54 | 18,491 | +0.68(+1.49%) |
Feb 23, 2010 | 46.48 | 46.50 | 45.83 | 45.86 | 393,927 | -0.59(-1.28%) |
Feb 22, 2010 | 46.59 | 46.60 | 46.17 | 46.45 | 40,370 | +0.04(+0.09%) |
Feb 19, 2010 | 46.19 | 46.47 | 46.09 | 46.41 | 11,573 | +0.02(+0.04%) |
Feb 18, 2010 | 46.69 | 46.69 | 46.21 | 46.39 | 47,581 | -0.51(-1.09%) |
Feb 17, 2010 | 47.00 | 47.62 | 46.77 | 46.90 | 36,602 | +0.18(+0.38%) |
Feb 16, 2010 | 46.80 | 46.80 | 46.34 | 46.73 | 36,075 | +0.35(+0.75%) |
Feb 12, 2010 | 45.69 | 46.38 | 46.38 | 46.38 | 25,015 | +0.11(+0.23%) |
Feb 11, 2010 | 45.62 | 46.29 | 45.59 | 46.27 | 12,829 | +0.49(+1.07%) |
Feb 10, 2010 | 46.73 | 46.73 | 45.40 | 45.78 | 27,408 | -0.17(-0.36%) |
Feb 09, 2010 | 46.04 | 46.30 | 45.70 | 45.95 | 49,095 | +0.32(+0.71%) |
Feb 08, 2010 | 45.87 | 46.10 | 45.60 | 45.62 | 18,968 | -0.23(-0.50%) |
Feb 05, 2010 | 45.77 | 45.85 | 44.86 | 45.85 | 87,452 | +0.02(+0.04%) |
Feb 04, 2010 | 47.01 | 47.01 | 45.83 | 45.83 | 39,935 | -1.51(-3.19%) |
Feb 03, 2010 | 47.32 | 47.50 | 47.08 | 47.34 | 21,965 | -0.26(-0.55%) |
Feb 02, 2010 | 46.77 | 47.60 | 46.58 | 47.60 | 27,822 | +0.95(+2.04%) |
Feb 01, 2010 | 46.69 | 46.69 | 46.38 | 46.65 | 30,750 | +0.19(+0.42%) |
Jan 29, 2010 | 46.91 | 47.06 | 46.46 | 46.46 | 53,038 | -0.36(-0.76%) |
Jan 28, 2010 | 47.50 | 47.50 | 46.74 | 46.81 | 42,255 | -0.53(-1.11%) |
Jan 27, 2010 | 47.03 | 47.37 | 46.87 | 47.34 | 69,096 | +0.24(+0.50%) |
Jan 26, 2010 | 46.94 | 47.32 | 46.73 | 47.11 | 152,066 | +0.10(+0.22%) |
Jan 25, 2010 | 47.49 | 47.49 | 47.00 | 47.00 | 46,211 | +0.02(+0.04%) |
Jan 22, 2010 | 47.72 | 47.93 | 46.99 | 46.99 | 49,262 | -0.94(-1.96%) |
Jan 21, 2010 | 49.16 | 49.18 | 47.89 | 47.93 | 111,112 | -1.12(-2.28%) |
Jan 20, 2010 | 49.07 | 49.34 | 48.54 | 49.05 | 69,306 | -0.14(-0.28%) |
Jan 19, 2010 | 48.09 | 49.18 | 48.06 | 49.18 | 107,754 | +1.21(+2.52%) |
Jan 15, 2010 | 48.57 | 47.98 | 47.98 | 47.98 | 52,742 | -0.48(-0.99%) |
Jan 14, 2010 | 48.06 | 48.49 | 48.04 | 48.45 | 90,440 | +0.41(+0.84%) |
Jan 13, 2010 | 47.48 | 48.12 | 47.44 | 48.05 | 125,953 | +0.77(+1.63%) |
Jan 12, 2010 | 47.59 | 47.63 | 47.16 | 47.28 | 215,396 | -0.33(-0.70%) |
Jan 11, 2010 | 47.43 | 47.61 | 47.29 | 47.61 | 48,132 | +0.62(+1.33%) |
Jan 08, 2010 | 47.33 | 47.33 | 46.78 | 46.99 | 55,839 | -0.26(-0.55%) |
Jan 07, 2010 | 47.25 | 47.33 | 47.04 | 47.25 | 68,247 | +0.01(+0.02%) |
Jan 06, 2010 | 47.22 | 47.31 | 47.12 | 47.24 | 31,103 | +0.07(+0.14%) |
Jan 05, 2010 | 47.60 | 47.60 | 47.03 | 47.17 | 68,378 | -0.35(-0.73%) |
Jan 04, 2010 | 47.08 | 47.91 | 47.03 | 47.52 | 55,634 | +0.73(+1.56%) |
Dec 31, 2009 | 47.11 | 46.79 | 46.79 | 46.79 | 45,595 | -0.37(-0.79%) |
Dec 30, 2009 | 47.07 | 47.19 | 46.99 | 47.16 | 66,337 | -0.02(-0.03%) |
Dec 29, 2009 | 47.48 | 47.48 | 47.18 | 47.18 | 93,447 | -0.11(-0.22%) |
Dec 28, 2009 | 47.26 | 47.37 | 47.16 | 47.29 | 49,487 | +0.14(+0.29%) |
Dec 24, 2009 | 47.24 | 47.24 | 47.00 | 47.15 | 24,462 | +0.05(+0.10%) |
Dec 23, 2009 | 47.38 | 47.59 | 47.02 | 47.10 | 72,663 | -0.17(-0.36%) |
Dec 22, 2009 | 47.02 | 47.29 | 46.90 | 47.27 | 226,623 | +0.42(+0.90%) |
Dec 21, 2009 | 46.11 | 46.94 | 46.11 | 46.85 | 41,015 | +0.68(+1.48%) |
Dec 18, 2009 | 45.91 | 46.17 | 45.77 | 46.17 | 26,160 | +0.28(+0.62%) |
Dec 17, 2009 | 46.03 | 46.14 | 45.61 | 45.88 | 9,317 | -0.48(-1.03%) |
Dec 16, 2009 | 46.56 | 46.63 | 46.36 | 46.36 | 24,627 | -0.10(-0.21%) |
Dec 15, 2009 | 46.28 | 46.52 | 46.10 | 46.46 | 16,670 | +0.07(+0.16%) |
Dec 14, 2009 | 46.31 | 46.38 | 46.24 | 46.38 | 16,818 | +0.55(+1.20%) |
Dec 11, 2009 | 45.99 | 45.99 | 45.70 | 45.83 | 19,110 | -0.06(-0.14%) |
Dec 10, 2009 | 45.83 | 46.19 | 45.83 | 45.90 | 42,584 | +0.25(+0.55%) |
Dec 09, 2009 | 45.48 | 45.68 | 45.20 | 45.65 | 23,989 | +0.39(+0.86%) |
Dec 08, 2009 | 45.84 | 45.84 | 45.24 | 45.26 | 52,364 | -0.51(-1.12%) |
Dec 07, 2009 | 46.07 | 46.18 | 45.71 | 45.77 | 61,760 | -0.09(-0.19%) |
Dec 04, 2009 | 46.40 | 46.48 | 45.71 | 45.86 | 194,822 | +0.03(+0.07%) |
Dec 03, 2009 | 46.27 | 46.35 | 45.78 | 45.83 | 85,899 | -0.22(-0.48%) |
Dec 02, 2009 | 45.89 | 47.73 | 45.82 | 46.04 | 262,623 | +0.15(+0.34%) |
Dec 01, 2009 | 45.74 | 45.97 | 45.57 | 45.89 | 292,663 | +0.61(+1.34%) |
Nov 30, 2009 | 45.62 | 45.62 | 45.04 | 45.28 | 47,946 | -0.05(-0.11%) |
Nov 27, 2009 | 45.56 | 45.84 | 44.94 | 45.33 | 31,861 | -0.63(-1.38%) |
Nov 25, 2009 | 45.75 | 46.01 | 45.62 | 45.96 | 38,861 | +0.38(+0.84%) |
Nov 24, 2009 | 45.47 | 45.73 | 45.11 | 45.58 | 107,474 | +0.22(+0.48%) |
Nov 23, 2009 | 45.35 | 45.70 | 45.25 | 45.36 | 42,551 | +0.20(+0.45%) |
Nov 20, 2009 | 44.73 | 45.25 | 44.73 | 45.16 | 74,234 | +0.36(+0.80%) |
Nov 19, 2009 | 44.71 | 44.85 | 44.18 | 44.80 | 33,152 | -0.15(-0.34%) |
Nov 18, 2009 | 44.75 | 44.96 | 44.41 | 44.96 | 53,279 | +0.17(+0.38%) |
Nov 17, 2009 | 44.67 | 44.80 | 44.42 | 44.79 | 288,416 | +0.07(+0.16%) |
Nov 16, 2009 | 44.36 | 45.09 | 44.32 | 44.71 | 73,858 | +0.84(+1.92%) |
Nov 13, 2009 | 43.84 | 44.05 | 43.66 | 43.87 | 17,984 | +0.11(+0.26%) |
Nov 12, 2009 | 44.12 | 44.31 | 43.71 | 43.76 | 34,708 | -0.34(-0.77%) |
Nov 11, 2009 | 44.44 | 44.44 | 43.85 | 44.10 | 42,504 | +0.15(+0.33%) |
Nov 10, 2009 | 43.88 | 44.05 | 43.82 | 43.95 | 30,862 | +0.05(+0.11%) |
Nov 09, 2009 | 43.59 | 43.93 | 43.46 | 43.90 | 139,984 | +0.59(+1.37%) |
Nov 06, 2009 | 43.10 | 43.32 | 42.87 | 43.31 | 23,959 | +0.20(+0.46%) |
Nov 05, 2009 | 42.52 | 43.17 | 42.52 | 43.11 | 34,358 | +0.86(+2.04%) |
Nov 04, 2009 | 42.13 | 42.73 | 42.12 | 42.25 | 28,255 | +0.32(+0.75%) |
Nov 03, 2009 | 41.61 | 41.93 | 41.56 | 41.93 | 18,845 | +0.25(+0.60%) |
Nov 02, 2009 | 41.43 | 41.98 | 41.43 | 41.68 | 50,755 | +0.27(+0.65%) |
Oct 30, 2009 | 41.75 | 42.07 | 41.36 | 41.41 | 29,867 | -0.46(-1.09%) |
Oct 29, 2009 | 41.63 | 41.88 | 41.44 | 41.86 | 149,732 | +0.48(+1.16%) |
Oct 28, 2009 | 42.34 | 42.34 | 41.36 | 41.39 | 54,148 | -0.99(-2.34%) |
Oct 27, 2009 | 42.49 | 42.69 | 42.29 | 42.38 | 72,210 | +0.06(+0.15%) |
Oct 26, 2009 | 42.93 | 43.27 | 42.25 | 42.31 | 52,721 | -0.41(-0.95%) |
Oct 23, 2009 | 42.75 | 42.75 | 42.55 | 42.72 | 48,627 | -0.58(-1.33%) |
Oct 22, 2009 | 42.91 | 43.42 | 42.48 | 43.29 | 54,211 | +0.32(+0.76%) |
Oct 21, 2009 | 43.67 | 43.91 | 42.95 | 42.97 | 82,232 | -0.70(-1.59%) |
Oct 20, 2009 | 43.74 | 43.77 | 43.62 | 43.66 | 254,966 | -0.52(-1.17%) |
Oct 19, 2009 | 43.96 | 44.27 | 43.87 | 44.18 | 32,390 | +0.35(+0.79%) |
Oct 16, 2009 | 43.92 | 43.94 | 43.81 | 43.84 | 25,667 | -0.28(-0.64%) |
Oct 15, 2009 | 43.82 | 44.15 | 43.82 | 44.12 | 9,980 | +0.33(+0.76%) |
Oct 14, 2009 | 43.34 | 43.85 | 43.13 | 43.79 | 9,817 | +0.71(+1.64%) |
Oct 13, 2009 | 43.06 | 43.17 | 42.99 | 43.08 | 26,530 | -0.23(-0.52%) |
Oct 12, 2009 | 43.31 | 43.43 | 43.17 | 43.31 | 24,446 | +0.21(+0.49%) |
Oct 09, 2009 | 42.85 | 43.18 | 42.85 | 43.10 | 6,791 | +0.28(+0.66%) |
Oct 08, 2009 | 42.99 | 43.16 | 42.81 | 42.82 | 24,129 | -0.01(-0.04%) |
Oct 07, 2009 | 42.71 | 42.83 | 42.54 | 42.83 | 28,954 | +0.00(+0.00%) |
Oct 06, 2009 | 42.60 | 43.03 | 42.47 | 42.83 | 27,938 | +0.32(+0.75%) |
Oct 05, 2009 | 42.21 | 42.58 | 41.95 | 42.51 | 17,547 | +0.47(+1.12%) |
Oct 02, 2009 | 41.91 | 42.13 | 41.91 | 42.04 | 26,881 | +0.00(+0.00%) |