Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 41.53 | 42.10 | 41.51 | 41.98 | 319,093 | +0.43(+1.04%) |
Oct 28, 2010 | 41.24 | 41.74 | 41.07 | 41.55 | 485,644 | +0.65(+1.60%) |
Oct 27, 2010 | 41.03 | 41.03 | 39.77 | 40.90 | 505,139 | -0.07(-0.17%) |
Oct 25, 2010 | 40.96 | 41.50 | 40.78 | 40.97 | 357,295 | +0.53(+1.30%) |
Oct 22, 2010 | 40.08 | 40.52 | 39.86 | 40.44 | 324,793 | +0.22(+0.55%) |
Oct 21, 2010 | 41.13 | 41.48 | 39.64 | 40.22 | 703,529 | -0.92(-2.23%) |
Oct 20, 2010 | 41.14 | 41.79 | 40.92 | 41.14 | 347,200 | +0.25(+0.60%) |
Oct 19, 2010 | 41.53 | 41.72 | 40.53 | 40.89 | 744,752 | -1.59(-3.73%) |
Oct 18, 2010 | 41.42 | 42.54 | 41.36 | 42.48 | 612,449 | +0.28(+0.66%) |
Oct 15, 2010 | 42.50 | 42.50 | 41.43 | 42.20 | 834,024 | -0.47(-1.09%) |
Oct 14, 2010 | 42.72 | 43.17 | 42.37 | 42.66 | 327,440 | -0.16(-0.38%) |
Oct 13, 2010 | 42.75 | 43.47 | 42.70 | 42.82 | 560,136 | +0.50(+1.18%) |
Oct 12, 2010 | 42.05 | 42.43 | 41.39 | 42.32 | 457,996 | -0.03(-0.06%) |
Oct 11, 2010 | 42.21 | 42.60 | 41.72 | 42.35 | 407,635 | +0.08(+0.20%) |
Oct 08, 2010 | 41.77 | 42.82 | 41.77 | 42.26 | 496,793 | +0.29(+0.69%) |
Oct 07, 2010 | 43.71 | 43.84 | 41.53 | 41.98 | 928,616 | -1.58(-3.62%) |
Oct 06, 2010 | 42.82 | 43.55 | 42.60 | 43.55 | 525,388 | +0.67(+1.56%) |
Oct 05, 2010 | 42.67 | 43.47 | 42.67 | 42.88 | 772,558 | +0.62(+1.46%) |
Oct 04, 2010 | 42.65 | 42.72 | 41.64 | 42.26 | 437,115 | -0.46(-1.07%) |
Oct 01, 2010 | 42.94 | 43.24 | 42.45 | 42.72 | 400,670 | +0.46(+1.08%) |
Sep 30, 2010 | 42.93 | 42.93 | 41.42 | 42.26 | 489,900 | -0.22(-0.52%) |
Sep 29, 2010 | 43.13 | 43.30 | 42.45 | 42.48 | 361,689 | -0.48(-1.13%) |
Sep 28, 2010 | 41.51 | 43.09 | 40.82 | 42.97 | 702,929 | +1.21(+2.90%) |
Sep 27, 2010 | 42.44 | 42.54 | 41.65 | 41.76 | 318,784 | -0.63(-1.48%) |
Sep 24, 2010 | 42.73 | 42.90 | 41.94 | 42.38 | 586,292 | +0.18(+0.42%) |
Sep 23, 2010 | 42.69 | 43.04 | 42.13 | 42.21 | 546,924 | -0.70(-1.64%) |
Sep 22, 2010 | 43.28 | 43.65 | 42.77 | 42.91 | 612,350 | +0.22(+0.52%) |
Sep 21, 2010 | 42.49 | 42.91 | 41.41 | 42.69 | 743,411 | +0.03(+0.06%) |
Sep 20, 2010 | 42.60 | 43.43 | 42.60 | 42.66 | 578,547 | -0.01(-0.02%) |
Sep 17, 2010 | 43.48 | 43.48 | 42.37 | 42.67 | 1,618,783 | +0.40(+0.94%) |
Sep 15, 2010 | 42.60 | 42.73 | 41.97 | 42.27 | 729,851 | -0.44(-1.03%) |
Sep 14, 2010 | 41.69 | 43.32 | 41.61 | 42.71 | 875,434 | +1.57(+3.83%) |
Sep 13, 2010 | 40.86 | 41.38 | 40.63 | 41.14 | 361,105 | +0.28(+0.68%) |
Sep 10, 2010 | 40.80 | 41.23 | 40.65 | 40.86 | 318,691 | -0.06(-0.14%) |
Sep 09, 2010 | 41.71 | 41.92 | 40.61 | 40.92 | 586,221 | -0.74(-1.79%) |
Sep 08, 2010 | 41.99 | 42.39 | 41.60 | 41.66 | 514,088 | -0.27(-0.65%) |
Sep 07, 2010 | 41.54 | 42.32 | 41.53 | 41.94 | 410,096 | +0.45(+1.08%) |
Sep 03, 2010 | 41.05 | 41.51 | 40.72 | 41.49 | 310,406 | +0.00(+0.00%) |
Sep 02, 2010 | 41.85 | 41.88 | 41.05 | 41.49 | 325,170 | +0.12(+0.29%) |
Sep 01, 2010 | 41.88 | 41.97 | 40.78 | 41.37 | 396,332 | -0.17(-0.41%) |
Aug 31, 2010 | 41.57 | 42.50 | 41.18 | 41.54 | 571,721 | +0.25(+0.59%) |
Aug 30, 2010 | 42.05 | 42.31 | 41.27 | 41.29 | 419,819 | -0.86(-2.03%) |
Aug 27, 2010 | 41.74 | 42.29 | 41.18 | 42.15 | 825,639 | +0.62(+1.49%) |
Aug 26, 2010 | 41.87 | 42.10 | 41.45 | 41.53 | 486,549 | +0.05(+0.12%) |
Aug 25, 2010 | 40.39 | 41.85 | 40.39 | 41.48 | 1,079,139 | +1.24(+3.09%) |
Aug 24, 2010 | 40.01 | 40.98 | 39.78 | 40.23 | 413,618 | -0.43(-1.06%) |
Aug 23, 2010 | 41.41 | 41.43 | 40.57 | 40.67 | 274,134 | -0.72(-1.74%) |
Aug 20, 2010 | 41.12 | 41.41 | 40.61 | 41.38 | 507,959 | +0.14(+0.33%) |
Aug 19, 2010 | 40.67 | 41.88 | 40.52 | 41.25 | 910,953 | +0.72(+1.78%) |
Aug 18, 2010 | 39.54 | 40.72 | 39.02 | 40.53 | 761,938 | +0.81(+2.05%) |
Aug 17, 2010 | 39.57 | 40.03 | 39.27 | 39.72 | 390,482 | +0.13(+0.32%) |
Aug 16, 2010 | 38.97 | 39.72 | 38.91 | 39.59 | 560,207 | +0.82(+2.12%) |
Aug 13, 2010 | 39.05 | 39.31 | 38.74 | 38.77 | 523,658 | -0.51(-1.29%) |
Aug 12, 2010 | 38.81 | 39.95 | 38.81 | 39.27 | 794,312 | +0.56(+1.46%) |
Aug 11, 2010 | 39.33 | 39.76 | 38.57 | 38.71 | 568,358 | -0.66(-1.68%) |
Aug 10, 2010 | 38.97 | 39.62 | 38.58 | 39.37 | 485,212 | +0.14(+0.37%) |
Aug 09, 2010 | 39.56 | 39.67 | 38.80 | 39.23 | 301,331 | -0.36(-0.90%) |
Aug 06, 2010 | 39.34 | 39.77 | 38.96 | 39.58 | 722,664 | +0.78(+2.01%) |
Aug 05, 2010 | 38.57 | 38.85 | 38.23 | 38.80 | 541,119 | +0.16(+0.42%) |
Aug 04, 2010 | 38.76 | 38.85 | 38.33 | 38.64 | 616,838 | +0.58(+1.51%) |
Aug 03, 2010 | 37.44 | 38.23 | 37.44 | 38.07 | 768,755 | +0.63(+1.70%) |
Aug 02, 2010 | 37.62 | 37.87 | 36.90 | 37.43 | 709,232 | +0.08(+0.20%) |
Jul 30, 2010 | 36.86 | 37.59 | 36.81 | 37.36 | 1,258,808 | +0.54(+1.47%) |
Jul 29, 2010 | 36.47 | 37.00 | 36.32 | 36.81 | 733,436 | +0.31(+0.86%) |
Jul 28, 2010 | 35.97 | 36.84 | 35.89 | 36.50 | 664,438 | +0.25(+0.70%) |
Jul 27, 2010 | 37.02 | 37.02 | 35.68 | 36.25 | 1,182,101 | -0.80(-2.17%) |
Jul 26, 2010 | 37.58 | 37.67 | 36.89 | 37.05 | 385,410 | -0.26(-0.70%) |
Jul 23, 2010 | 37.30 | 37.55 | 36.66 | 37.31 | 547,881 | +0.13(+0.34%) |
Jul 22, 2010 | 37.28 | 37.79 | 37.00 | 37.19 | 530,864 | +0.39(+1.06%) |
Jul 21, 2010 | 37.25 | 37.67 | 36.49 | 36.80 | 638,689 | -0.35(-0.93%) |
Jul 20, 2010 | 36.33 | 37.46 | 36.23 | 37.14 | 715,957 | +0.63(+1.72%) |
Jul 19, 2010 | 37.04 | 37.08 | 36.19 | 36.52 | 1,060,755 | -0.58(-1.55%) |
Jul 16, 2010 | 37.41 | 37.44 | 36.89 | 37.09 | 1,402,939 | -0.62(-1.64%) |
Jul 15, 2010 | 37.61 | 37.90 | 37.08 | 37.71 | 773,442 | +0.13(+0.34%) |
Jul 14, 2010 | 37.80 | 37.92 | 37.08 | 37.58 | 863,895 | -0.27(-0.72%) |
Jul 13, 2010 | 38.52 | 38.81 | 37.75 | 37.85 | 769,481 | -0.11(-0.29%) |
Jul 12, 2010 | 38.50 | 38.95 | 37.91 | 37.97 | 530,495 | -0.69(-1.77%) |
Jul 09, 2010 | 38.52 | 39.18 | 38.52 | 38.65 | 890,387 | +0.45(+1.17%) |
Jul 08, 2010 | 38.80 | 38.83 | 37.85 | 38.20 | 1,085,483 | -0.47(-1.20%) |
Jul 07, 2010 | 38.12 | 38.75 | 37.78 | 38.67 | 796,180 | +0.63(+1.67%) |
Jul 06, 2010 | 38.51 | 38.86 | 37.69 | 38.03 | 1,062,134 | -0.52(-1.34%) |
Jul 02, 2010 | 38.75 | 39.37 | 38.30 | 38.55 | 722,247 | -0.33(-0.85%) |
Jul 01, 2010 | 40.57 | 40.83 | 37.85 | 38.88 | 2,075,874 | -1.75(-4.31%) |
Jun 30, 2010 | 40.85 | 41.64 | 40.40 | 40.63 | 1,133,928 | -0.43(-1.05%) |
Jun 29, 2010 | 41.27 | 41.56 | 40.77 | 41.06 | 1,505,037 | -1.01(-2.41%) |
Jun 25, 2010 | 41.49 | 42.52 | 41.16 | 42.08 | 1,550,470 | +1.12(+2.72%) |
Jun 24, 2010 | 41.11 | 42.12 | 40.93 | 40.96 | 2,353,584 | -0.13(-0.31%) |
Jun 23, 2010 | 41.38 | 41.55 | 40.77 | 41.09 | 6,410,304 | -2.24(-5.17%) |
Jun 22, 2010 | 44.61 | 44.98 | 43.24 | 43.33 | 1,365,324 | -1.75(-3.88%) |
Jun 21, 2010 | 45.71 | 46.34 | 44.85 | 45.08 | 997,962 | -0.37(-0.82%) |
Jun 18, 2010 | 45.38 | 46.07 | 45.11 | 45.45 | 1,647,171 | +0.36(+0.81%) |
Jun 17, 2010 | 44.43 | 45.36 | 44.09 | 45.09 | 1,131,100 | +0.91(+2.07%) |
Jun 16, 2010 | 44.36 | 44.81 | 44.05 | 44.17 | 581,315 | -0.23(-0.51%) |
Jun 15, 2010 | 43.29 | 44.53 | 43.29 | 44.40 | 557,725 | +1.23(+2.84%) |
Jun 14, 2010 | 43.73 | 43.93 | 43.02 | 43.18 | 377,360 | -0.49(-1.12%) |
Jun 11, 2010 | 43.34 | 43.67 | 42.89 | 43.67 | 405,107 | +0.29(+0.66%) |
Jun 10, 2010 | 43.51 | 43.51 | 42.74 | 43.38 | 460,303 | +0.24(+0.55%) |
Jun 09, 2010 | 42.95 | 43.60 | 42.75 | 43.14 | 583,647 | +0.06(+0.14%) |
Jun 08, 2010 | 43.21 | 43.78 | 42.59 | 43.08 | 995,884 | +0.57(+1.33%) |
Jun 07, 2010 | 41.65 | 43.23 | 40.80 | 42.52 | 1,140,370 | +0.97(+2.34%) |
Jun 04, 2010 | 41.23 | 42.34 | 41.03 | 41.54 | 832,265 | -0.11(-0.26%) |
Jun 03, 2010 | 42.59 | 42.59 | 41.42 | 41.65 | 741,678 | -0.94(-2.20%) |
Jun 02, 2010 | 41.39 | 42.62 | 40.99 | 42.59 | 820,581 | +1.47(+3.58%) |
Jun 01, 2010 | 42.67 | 43.38 | 41.11 | 41.12 | 985,756 | -1.24(-2.93%) |
May 28, 2010 | 42.85 | 43.08 | 41.93 | 42.36 | 616,373 | -0.49(-1.14%) |
May 27, 2010 | 42.64 | 42.86 | 42.20 | 42.85 | 652,987 | +0.92(+2.20%) |
May 26, 2010 | 43.09 | 43.48 | 41.92 | 41.93 | 758,389 | -0.32(-0.76%) |
May 25, 2010 | 40.51 | 42.49 | 40.36 | 42.25 | 803,673 | +1.44(+3.52%) |
May 24, 2010 | 40.99 | 41.61 | 40.82 | 40.82 | 673,912 | +0.48(+1.19%) |
May 21, 2010 | 39.72 | 40.84 | 39.35 | 40.34 | 836,613 | +0.15(+0.38%) |
May 20, 2010 | 40.36 | 41.64 | 40.14 | 40.18 | 1,038,291 | -1.72(-4.11%) |
May 19, 2010 | 42.63 | 42.79 | 40.84 | 41.91 | 1,073,906 | -1.16(-2.69%) |
May 18, 2010 | 43.13 | 43.61 | 42.76 | 43.07 | 679,058 | -0.18(-0.41%) |
May 17, 2010 | 43.85 | 44.36 | 43.07 | 43.24 | 624,799 | -0.58(-1.33%) |
May 14, 2010 | 44.22 | 44.68 | 42.72 | 43.83 | 800,928 | -0.20(-0.46%) |
May 13, 2010 | 44.42 | 45.24 | 43.67 | 44.03 | 1,041,777 | -0.19(-0.44%) |
May 12, 2010 | 44.05 | 44.57 | 43.23 | 44.22 | 1,268,594 | +0.75(+1.73%) |
May 11, 2010 | 43.07 | 44.27 | 42.28 | 43.47 | 1,623,110 | +1.57(+3.75%) |
May 10, 2010 | 41.65 | 42.13 | 41.22 | 41.90 | 816,457 | +0.41(+1.00%) |
May 07, 2010 | 42.28 | 43.03 | 41.27 | 41.49 | 894,090 | -1.04(-2.44%) |
May 06, 2010 | 41.12 | 43.32 | 40.56 | 42.52 | 1,281,744 | +1.35(+3.28%) |
May 05, 2010 | 41.00 | 41.79 | 40.39 | 41.17 | 1,199,011 | -0.39(-0.94%) |
May 04, 2010 | 42.96 | 43.09 | 40.94 | 41.56 | 998,060 | -1.47(-3.42%) |
May 03, 2010 | 43.36 | 43.38 | 42.14 | 43.03 | 517,765 | -0.21(-0.49%) |
Apr 30, 2010 | 43.25 | 43.93 | 43.05 | 43.24 | 681,930 | +0.17(+0.39%) |
Apr 29, 2010 | 42.66 | 43.30 | 42.36 | 43.07 | 629,605 | +0.52(+1.21%) |
Apr 28, 2010 | 41.33 | 42.78 | 40.92 | 42.56 | 855,633 | +1.44(+3.49%) |
Apr 27, 2010 | 40.61 | 41.35 | 40.38 | 41.12 | 652,899 | +0.27(+0.66%) |
Apr 26, 2010 | 41.55 | 41.67 | 40.80 | 40.85 | 404,589 | -0.50(-1.21%) |
Apr 23, 2010 | 40.70 | 41.52 | 40.34 | 41.35 | 429,499 | +0.74(+1.81%) |
Apr 22, 2010 | 39.89 | 40.71 | 39.66 | 40.62 | 645,435 | +0.41(+1.03%) |
Apr 21, 2010 | 40.08 | 40.40 | 39.30 | 40.20 | 706,506 | +0.27(+0.68%) |
Apr 20, 2010 | 40.80 | 41.00 | 39.82 | 39.93 | 625,736 | -0.38(-0.94%) |
Apr 19, 2010 | 39.93 | 40.35 | 39.53 | 40.31 | 750,862 | -0.28(-0.69%) |
Apr 16, 2010 | 41.13 | 41.32 | 39.80 | 40.59 | 844,209 | -0.88(-2.12%) |
Apr 15, 2010 | 41.44 | 41.95 | 41.19 | 41.47 | 538,520 | -0.28(-0.67%) |
Apr 14, 2010 | 42.31 | 42.54 | 41.31 | 41.75 | 673,347 | -0.20(-0.48%) |
Apr 13, 2010 | 42.61 | 42.85 | 41.03 | 41.95 | 1,464,526 | -1.42(-3.27%) |
Apr 12, 2010 | 43.42 | 43.87 | 43.12 | 43.37 | 638,917 | -0.14(-0.33%) |
Apr 09, 2010 | 43.23 | 44.05 | 43.23 | 43.51 | 1,002,118 | +0.45(+1.04%) |
Apr 08, 2010 | 42.47 | 43.45 | 42.25 | 43.07 | 606,871 | +0.25(+0.57%) |
Apr 07, 2010 | 42.30 | 43.50 | 42.29 | 42.82 | 969,894 | +0.68(+1.60%) |
Apr 06, 2010 | 42.02 | 42.43 | 41.69 | 42.14 | 683,078 | -0.17(-0.40%) |
Apr 05, 2010 | 41.81 | 42.42 | 41.31 | 42.31 | 1,035,017 | +0.88(+2.12%) |
Apr 01, 2010 | 39.63 | 41.44 | 41.44 | 41.44 | 1,238,694 | +2.39(+6.12%) |
Mar 31, 2010 | 38.60 | 39.31 | 38.60 | 39.04 | 456,070 | +0.60(+1.56%) |
Mar 30, 2010 | 39.06 | 39.29 | 38.10 | 38.44 | 396,344 | -0.54(-1.39%) |
Mar 29, 2010 | 39.01 | 39.25 | 38.62 | 38.98 | 402,679 | +0.30(+0.78%) |
Mar 26, 2010 | 38.00 | 38.74 | 37.60 | 38.68 | 470,939 | +1.00(+2.66%) |
Mar 25, 2010 | 38.98 | 39.16 | 37.62 | 37.68 | 496,813 | -0.90(-2.34%) |
Mar 24, 2010 | 39.52 | 39.57 | 38.43 | 38.58 | 697,090 | -1.61(-4.01%) |
Mar 23, 2010 | 39.64 | 40.58 | 39.21 | 40.19 | 555,811 | +0.30(+0.74%) |
Mar 22, 2010 | 40.11 | 40.27 | 39.27 | 39.90 | 751,515 | -0.59(-1.46%) |
Mar 19, 2010 | 40.44 | 40.92 | 39.87 | 40.49 | 1,959,201 | -0.26(-0.64%) |
Mar 18, 2010 | 40.13 | 41.32 | 40.11 | 40.75 | 1,017,768 | +0.84(+2.11%) |
Mar 17, 2010 | 39.72 | 40.41 | 39.72 | 39.90 | 450,019 | +0.23(+0.57%) |
Mar 16, 2010 | 39.05 | 39.84 | 39.05 | 39.68 | 640,789 | +1.10(+2.84%) |
Mar 15, 2010 | 38.21 | 38.75 | 37.92 | 38.58 | 405,137 | +0.23(+0.59%) |
Mar 12, 2010 | 38.82 | 38.91 | 37.91 | 38.35 | 464,163 | -0.17(-0.44%) |
Mar 11, 2010 | 37.96 | 38.52 | 37.53 | 38.52 | 413,654 | +0.55(+1.44%) |
Mar 10, 2010 | 38.79 | 39.11 | 37.75 | 37.97 | 572,694 | -0.85(-2.19%) |
Mar 09, 2010 | 38.71 | 39.04 | 38.33 | 38.82 | 542,857 | -0.20(-0.52%) |
Mar 08, 2010 | 39.49 | 39.49 | 38.76 | 39.03 | 429,332 | -0.26(-0.67%) |
Mar 05, 2010 | 39.09 | 39.63 | 38.92 | 39.29 | 630,505 | +0.29(+0.74%) |
Mar 04, 2010 | 39.41 | 39.41 | 38.45 | 39.00 | 523,991 | -0.22(-0.56%) |
Mar 03, 2010 | 39.81 | 40.06 | 39.11 | 39.22 | 928,747 | -0.30(-0.75%) |
Mar 02, 2010 | 38.61 | 39.76 | 38.39 | 39.52 | 1,171,948 | +1.18(+3.08%) |
Mar 01, 2010 | 38.04 | 38.38 | 37.15 | 38.34 | 1,033,105 | +0.44(+1.16%) |
Feb 26, 2010 | 37.34 | 37.92 | 36.70 | 37.90 | 878,143 | +0.71(+1.90%) |
Feb 25, 2010 | 36.01 | 37.21 | 35.69 | 37.19 | 892,084 | +0.99(+2.73%) |
Feb 24, 2010 | 36.05 | 36.58 | 35.92 | 36.20 | 527,534 | +0.11(+0.30%) |
Feb 23, 2010 | 37.04 | 37.07 | 35.53 | 36.09 | 994,083 | -1.02(-2.75%) |
Feb 22, 2010 | 37.99 | 38.15 | 37.04 | 37.11 | 1,006,306 | -0.53(-1.41%) |
Feb 19, 2010 | 37.10 | 37.90 | 36.78 | 37.64 | 701,552 | +0.54(+1.45%) |
Feb 18, 2010 | 37.08 | 37.58 | 36.77 | 37.10 | 632,045 | -0.05(-0.14%) |
Feb 17, 2010 | 37.35 | 37.45 | 36.72 | 37.15 | 815,236 | -0.27(-0.72%) |
Feb 16, 2010 | 37.83 | 37.95 | 37.03 | 37.42 | 956,021 | +0.57(+1.56%) |
Feb 12, 2010 | 36.88 | 36.85 | 36.85 | 36.85 | 631,939 | -0.30(-0.79%) |
Feb 11, 2010 | 36.51 | 37.26 | 36.17 | 37.15 | 734,220 | +0.68(+1.87%) |
Feb 10, 2010 | 36.99 | 36.99 | 35.83 | 36.46 | 477,768 | -0.39(-1.05%) |
Feb 09, 2010 | 36.19 | 37.15 | 36.09 | 36.85 | 633,704 | +1.02(+2.85%) |
Feb 08, 2010 | 37.43 | 37.62 | 35.80 | 35.83 | 627,958 | -1.60(-4.28%) |
Feb 05, 2010 | 35.89 | 37.46 | 34.87 | 37.43 | 910,077 | +2.13(+6.02%) |
Feb 04, 2010 | 36.06 | 36.34 | 34.74 | 35.31 | 926,030 | -1.34(-3.66%) |
Feb 03, 2010 | 36.91 | 37.48 | 36.43 | 36.65 | 516,685 | -0.25(-0.69%) |
Feb 02, 2010 | 37.73 | 37.85 | 36.78 | 36.90 | 709,783 | -0.50(-1.33%) |
Feb 01, 2010 | 36.28 | 37.53 | 36.28 | 37.40 | 611,869 | +1.46(+4.06%) |
Jan 29, 2010 | 37.00 | 37.48 | 35.83 | 35.94 | 639,255 | -0.93(-2.52%) |
Jan 28, 2010 | 37.40 | 37.80 | 36.27 | 36.87 | 489,440 | -0.30(-0.82%) |
Jan 27, 2010 | 37.04 | 37.36 | 36.50 | 37.17 | 600,736 | +0.18(+0.48%) |
Jan 26, 2010 | 37.11 | 38.01 | 36.83 | 36.99 | 441,655 | -0.42(-1.13%) |
Jan 25, 2010 | 38.24 | 38.24 | 37.15 | 37.42 | 414,751 | -0.11(-0.29%) |
Jan 22, 2010 | 36.91 | 38.22 | 36.63 | 37.53 | 975,208 | +0.37(+1.00%) |
Jan 21, 2010 | 38.54 | 38.78 | 37.11 | 37.15 | 1,120,929 | -1.80(-4.63%) |
Jan 20, 2010 | 39.71 | 39.71 | 38.18 | 38.96 | 861,464 | -1.25(-3.10%) |
Jan 19, 2010 | 39.63 | 40.23 | 39.63 | 40.21 | 276,760 | +0.40(+1.00%) |
Jan 15, 2010 | 40.25 | 39.81 | 39.81 | 39.81 | 412,794 | -0.70(-1.73%) |
Jan 14, 2010 | 41.17 | 41.17 | 40.14 | 40.51 | 314,852 | -0.63(-1.54%) |
Jan 13, 2010 | 41.15 | 41.24 | 39.95 | 41.14 | 277,496 | +0.30(+0.72%) |
Jan 12, 2010 | 41.73 | 42.02 | 40.54 | 40.85 | 557,590 | -1.33(-3.16%) |
Jan 11, 2010 | 42.48 | 42.99 | 42.02 | 42.18 | 630,167 | +0.31(+0.75%) |
Jan 08, 2010 | 40.85 | 41.94 | 40.54 | 41.87 | 499,081 | +1.08(+2.65%) |
Jan 07, 2010 | 41.14 | 41.24 | 40.24 | 40.79 | 526,774 | -0.32(-0.78%) |
Jan 06, 2010 | 40.77 | 41.89 | 40.71 | 41.11 | 548,228 | +0.74(+1.84%) |
Jan 05, 2010 | 40.52 | 41.17 | 39.73 | 40.37 | 497,518 | -0.11(-0.27%) |
Jan 04, 2010 | 40.59 | 41.27 | 40.32 | 40.48 | 462,083 | +0.77(+1.93%) |
Dec 31, 2009 | 39.83 | 39.71 | 39.71 | 39.71 | 460,702 | +0.35(+0.90%) |
Dec 30, 2009 | 39.31 | 39.76 | 38.89 | 39.36 | 686,775 | -0.62(-1.54%) |
Dec 29, 2009 | 40.92 | 41.02 | 39.85 | 39.97 | 417,523 | -0.70(-1.72%) |
Dec 28, 2009 | 41.50 | 41.69 | 40.40 | 40.67 | 248,130 | -0.52(-1.27%) |
Dec 24, 2009 | 41.73 | 41.91 | 40.93 | 41.19 | 189,515 | -0.05(-0.12%) |
Dec 23, 2009 | 39.97 | 41.62 | 39.96 | 41.24 | 624,134 | +1.51(+3.80%) |
Dec 22, 2009 | 40.06 | 40.53 | 39.30 | 39.74 | 695,249 | -0.34(-0.84%) |
Dec 21, 2009 | 40.59 | 40.79 | 39.49 | 40.07 | 671,338 | -0.51(-1.27%) |
Dec 18, 2009 | 39.49 | 40.59 | 39.22 | 40.59 | 1,529,296 | +0.95(+2.40%) |
Dec 17, 2009 | 41.62 | 41.77 | 39.47 | 39.63 | 1,239,521 | -2.56(-6.06%) |
Dec 16, 2009 | 42.54 | 43.29 | 42.14 | 42.19 | 534,520 | +0.07(+0.16%) |
Dec 15, 2009 | 42.76 | 43.42 | 41.93 | 42.12 | 568,304 | -0.71(-1.65%) |
Dec 14, 2009 | 43.00 | 43.07 | 42.14 | 42.83 | 433,547 | +0.60(+1.42%) |
Dec 11, 2009 | 43.54 | 43.86 | 42.06 | 42.23 | 736,108 | -1.23(-2.83%) |
Dec 10, 2009 | 43.96 | 44.31 | 43.01 | 43.46 | 458,501 | -0.15(-0.35%) |
Dec 09, 2009 | 42.68 | 43.84 | 42.66 | 43.61 | 707,371 | +0.99(+2.31%) |
Dec 08, 2009 | 42.70 | 43.19 | 42.08 | 42.63 | 847,939 | -0.51(-1.19%) |
Dec 07, 2009 | 42.43 | 43.83 | 42.21 | 43.14 | 1,060,620 | -0.08(-0.20%) |
Dec 04, 2009 | 44.85 | 44.87 | 42.02 | 43.23 | 1,763,201 | -2.39(-5.23%) |
Dec 03, 2009 | 46.72 | 46.77 | 45.23 | 45.61 | 845,168 | -1.39(-2.96%) |
Dec 02, 2009 | 46.69 | 47.19 | 46.09 | 47.00 | 850,092 | +0.86(+1.86%) |
Dec 01, 2009 | 46.41 | 46.62 | 46.01 | 46.14 | 909,747 | +0.76(+1.67%) |
Nov 30, 2009 | 44.77 | 45.74 | 44.72 | 45.39 | 988,269 | +0.43(+0.96%) |
Nov 27, 2009 | 43.84 | 45.54 | 43.31 | 44.96 | 709,778 | -1.49(-3.21%) |
Nov 25, 2009 | 45.93 | 46.56 | 45.74 | 46.45 | 833,471 | +1.02(+2.25%) |
Nov 24, 2009 | 45.60 | 45.66 | 44.67 | 45.43 | 1,073,213 | -0.18(-0.39%) |
Nov 23, 2009 | 46.02 | 46.84 | 45.49 | 45.60 | 925,199 | +0.96(+2.15%) |
Nov 20, 2009 | 44.47 | 44.86 | 43.66 | 44.64 | 502,712 | -0.29(-0.64%) |
Nov 19, 2009 | 44.15 | 45.10 | 43.35 | 44.93 | 622,623 | +0.24(+0.53%) |
Nov 18, 2009 | 44.82 | 45.23 | 44.14 | 44.69 | 922,089 | +0.21(+0.47%) |
Nov 17, 2009 | 43.61 | 44.48 | 43.24 | 44.48 | 594,654 | +0.56(+1.27%) |
Nov 16, 2009 | 43.72 | 44.48 | 43.36 | 43.93 | 903,237 | +0.96(+2.24%) |
Nov 13, 2009 | 42.37 | 43.25 | 42.05 | 42.97 | 1,011,502 | +0.85(+2.02%) |
Nov 12, 2009 | 42.74 | 43.11 | 41.80 | 42.11 | 886,526 | -0.87(-2.02%) |
Nov 11, 2009 | 43.48 | 43.73 | 42.51 | 42.98 | 962,490 | -0.01(-0.02%) |
Nov 10, 2009 | 42.96 | 43.47 | 42.21 | 42.99 | 727,104 | -0.04(-0.10%) |
Nov 09, 2009 | 43.66 | 44.21 | 42.67 | 43.03 | 1,411,388 | +0.28(+0.65%) |
Nov 06, 2009 | 39.98 | 42.81 | 39.98 | 42.75 | 1,524,716 | +2.77(+6.94%) |
Nov 05, 2009 | 40.95 | 40.96 | 39.70 | 39.98 | 801,689 | -0.35(-0.88%) |
Nov 04, 2009 | 40.59 | 40.89 | 39.61 | 40.33 | 997,946 | +0.03(+0.08%) |
Nov 03, 2009 | 37.42 | 40.38 | 37.11 | 40.30 | 1,295,227 | +2.73(+7.27%) |