Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 58.95 | 59.33 | 58.00 | 58.05 | 87,483 | -0.65(-1.11%) |
Apr 29, 2010 | 58.50 | 59.09 | 57.75 | 58.70 | 1,793,115 | -0.67(-1.13%) |
Apr 28, 2010 | 59.30 | 59.71 | 58.37 | 59.37 | 1,608,439 | -0.03(-0.05%) |
Apr 27, 2010 | 62.35 | 62.65 | 59.40 | 59.40 | 58,699 | -4.60(-7.19%) |
Apr 26, 2010 | 64.10 | 65.59 | 64.00 | 64.00 | 34,617 | -0.10(-0.16%) |
Apr 23, 2010 | 62.77 | 64.25 | 62.55 | 64.10 | 101,545 | +1.85(+2.97%) |
Apr 22, 2010 | 61.60 | 62.25 | 61.00 | 62.25 | 32,826 | +0.05(+0.08%) |
Apr 21, 2010 | 62.48 | 62.83 | 61.90 | 62.20 | 37,862 | -0.10(-0.16%) |
Apr 20, 2010 | 62.15 | 62.34 | 61.70 | 62.30 | 79,148 | +0.56(+0.91%) |
Apr 19, 2010 | 61.09 | 61.85 | 61.09 | 61.74 | 32,975 | -0.46(-0.74%) |
Apr 16, 2010 | 62.95 | 63.15 | 61.69 | 62.20 | 62,635 | -1.00(-1.58%) |
Apr 15, 2010 | 63.00 | 63.45 | 62.80 | 63.20 | 29,359 | -0.80(-1.25%) |
Apr 14, 2010 | 63.35 | 64.00 | 63.20 | 64.00 | 29,204 | +0.43(+0.68%) |
Apr 13, 2010 | 63.38 | 63.76 | 62.61 | 63.57 | 62,067 | -0.17(-0.27%) |
Apr 12, 2010 | 63.30 | 63.90 | 63.16 | 63.74 | 24,332 | +0.43(+0.68%) |
Apr 09, 2010 | 62.32 | 63.40 | 62.32 | 63.31 | 76,941 | +1.36(+2.20%) |
Apr 08, 2010 | 61.09 | 62.05 | 61.00 | 61.95 | 65,178 | -0.05(-0.08%) |
Apr 07, 2010 | 62.60 | 62.60 | 61.80 | 62.00 | 35,407 | -1.10(-1.74%) |
Apr 06, 2010 | 62.90 | 63.15 | 62.76 | 63.10 | 46,206 | -0.65(-1.02%) |
Apr 05, 2010 | 63.60 | 63.85 | 63.30 | 63.75 | 32,108 | +0.10(+0.16%) |
Apr 01, 2010 | 63.65 | 63.65 | 63.65 | 0 | +1.35(+2.17%) | |
Mar 31, 2010 | 61.70 | 62.40 | 61.56 | 62.30 | 43,005 | +0.90(+1.47%) |
Mar 30, 2010 | 61.85 | 62.04 | 61.26 | 61.40 | 25,853 | +0.06(+0.10%) |
Mar 29, 2010 | 60.85 | 61.34 | 60.85 | 61.34 | 32,313 | +0.69(+1.14%) |
Mar 26, 2010 | 60.25 | 60.85 | 60.25 | 60.65 | 29,072 | +1.15(+1.93%) |
Mar 25, 2010 | 60.40 | 60.57 | 59.48 | 59.50 | 117,367 | -0.10(-0.17%) |
Mar 24, 2010 | 59.55 | 59.90 | 59.40 | 59.60 | 44,309 | -1.28(-2.10%) |
Mar 23, 2010 | 60.60 | 61.06 | 60.31 | 60.88 | 35,657 | +0.38(+0.63%) |
Mar 22, 2010 | 59.45 | 60.66 | 59.39 | 60.50 | 58,079 | +0.60(+1.00%) |
Mar 19, 2010 | 60.70 | 60.70 | 59.55 | 59.90 | 87,077 | -0.95(-1.56%) |
Mar 18, 2010 | 61.40 | 61.47 | 60.50 | 60.85 | 128,330 | -0.25(-0.41%) |
Mar 17, 2010 | 61.15 | 61.47 | 61.06 | 61.10 | 140,565 | +0.21(+0.34%) |
Mar 16, 2010 | 60.35 | 61.05 | 60.26 | 60.89 | 105,461 | +0.74(+1.23%) |
Mar 15, 2010 | 59.87 | 60.15 | 59.87 | 60.15 | 64,160 | -0.70(-1.15%) |
Mar 12, 2010 | 61.10 | 61.20 | 60.55 | 60.85 | 215,317 | +0.02(+0.03%) |
Mar 11, 2010 | 60.34 | 60.90 | 60.07 | 60.83 | 213,773 | +0.58(+0.96%) |
Mar 10, 2010 | 59.70 | 60.40 | 59.70 | 60.25 | 88,760 | +1.50(+2.55%) |
Mar 09, 2010 | 58.55 | 59.05 | 58.55 | 58.75 | 30,595 | -0.26(-0.44%) |
Mar 08, 2010 | 59.10 | 59.35 | 58.74 | 59.01 | 665,789 | +0.19(+0.32%) |
Mar 05, 2010 | 57.60 | 58.96 | 57.60 | 58.82 | 79,666 | +2.12(+3.74%) |
Mar 04, 2010 | 57.45 | 57.45 | 56.41 | 56.70 | 47,777 | -0.90(-1.56%) |
Mar 03, 2010 | 57.30 | 58.00 | 57.30 | 57.60 | 36,236 | +0.50(+0.88%) |
Mar 02, 2010 | 56.86 | 57.30 | 56.73 | 57.10 | 51,549 | +0.20(+0.35%) |
Mar 01, 2010 | 56.75 | 57.14 | 56.45 | 56.90 | 38,324 | +0.57(+1.01%) |
Feb 26, 2010 | 55.95 | 56.43 | 55.25 | 56.33 | 41,448 | +0.13(+0.23%) |
Feb 25, 2010 | 55.80 | 56.21 | 55.30 | 56.20 | 51,648 | +1.24(+2.26%) |
Feb 24, 2010 | 54.89 | 55.41 | 54.53 | 54.96 | 92,426 | -0.69(-1.24%) |
Feb 23, 2010 | 56.35 | 56.60 | 55.49 | 55.65 | 43,689 | -1.29(-2.27%) |
Feb 22, 2010 | 57.26 | 57.40 | 56.70 | 56.94 | 23,663 | +0.05(+0.09%) |
Feb 19, 2010 | 56.30 | 57.06 | 56.13 | 56.89 | 34,081 | -0.46(-0.80%) |
Feb 18, 2010 | 56.80 | 57.47 | 56.76 | 57.35 | 28,247 | +0.75(+1.33%) |
Feb 17, 2010 | 57.25 | 57.35 | 56.40 | 56.60 | 38,231 | +1.34(+2.42%) |
Feb 16, 2010 | 54.85 | 56.37 | 54.65 | 55.26 | 44,254 | +0.44(+0.80%) |
Feb 12, 2010 | 54.82 | 54.82 | 54.82 | 0 | -0.66(-1.19%) | |
Feb 11, 2010 | 55.01 | 55.60 | 54.15 | 55.48 | 35,038 | +0.06(+0.11%) |
Feb 10, 2010 | 55.68 | 55.96 | 55.00 | 55.42 | 53,755 | -0.29(-0.52%) |
Feb 09, 2010 | 54.60 | 55.95 | 54.45 | 55.71 | 92,829 | +1.66(+3.07%) |
Feb 08, 2010 | 54.50 | 55.21 | 53.92 | 54.05 | 86,816 | -0.17(-0.31%) |
Feb 05, 2010 | 54.50 | 54.80 | 53.01 | 54.22 | 163,996 | -0.78(-1.42%) |
Feb 04, 2010 | 56.64 | 56.64 | 54.98 | 55.00 | 135,743 | -3.74(-6.37%) |
Feb 03, 2010 | 58.95 | 59.45 | 58.40 | 58.74 | 86,270 | -0.06(-0.10%) |
Feb 02, 2010 | 58.10 | 58.80 | 57.78 | 58.80 | 79,189 | +0.77(+1.33%) |
Feb 01, 2010 | 57.25 | 58.13 | 57.25 | 58.03 | 127,716 | +1.28(+2.26%) |
Jan 29, 2010 | 57.15 | 57.70 | 56.58 | 56.75 | 225,388 | +0.35(+0.62%) |
Jan 28, 2010 | 57.60 | 57.82 | 55.80 | 56.40 | 243,165 | -0.60(-1.05%) |
Jan 27, 2010 | 56.55 | 57.02 | 56.08 | 57.00 | 75,246 | +1.10(+1.97%) |
Jan 26, 2010 | 55.74 | 56.51 | 55.57 | 55.90 | 84,889 | -0.70(-1.24%) |
Jan 25, 2010 | 57.00 | 57.11 | 56.45 | 56.60 | 49,726 | +0.30(+0.53%) |
Jan 22, 2010 | 56.86 | 57.35 | 56.26 | 56.30 | 112,495 | -0.93(-1.63%) |
Jan 21, 2010 | 59.13 | 59.42 | 57.01 | 57.23 | 86,318 | -1.67(-2.84%) |
Jan 20, 2010 | 59.80 | 60.01 | 58.40 | 58.90 | 152,910 | -2.53(-4.12%) |
Jan 19, 2010 | 60.00 | 61.43 | 60.00 | 61.43 | 93,278 | +1.66(+2.78%) |
Jan 15, 2010 | 59.77 | 59.77 | 59.77 | 0 | -1.83(-2.97%) | |
Jan 14, 2010 | 61.39 | 61.74 | 61.33 | 61.60 | 84,596 | -0.11(-0.18%) |
Jan 13, 2010 | 61.58 | 61.81 | 61.00 | 61.71 | 195,349 | +1.06(+1.75%) |
Jan 12, 2010 | 61.10 | 61.24 | 60.46 | 60.65 | 218,055 | -2.74(-4.32%) |
Jan 11, 2010 | 63.51 | 63.76 | 62.96 | 63.39 | 229,759 | -0.09(-0.14%) |
Jan 08, 2010 | 63.00 | 63.48 | 62.97 | 63.48 | 193,097 | +0.26(+0.41%) |
Jan 07, 2010 | 63.35 | 63.54 | 62.97 | 63.22 | 27,281 | -0.83(-1.30%) |
Jan 06, 2010 | 63.82 | 64.16 | 63.78 | 64.05 | 38,022 | +0.45(+0.71%) |
Jan 05, 2010 | 63.80 | 64.20 | 63.35 | 63.60 | 71,355 | -0.60(-0.93%) |
Jan 04, 2010 | 63.93 | 64.69 | 63.93 | 64.20 | 68,867 | +2.10(+3.38%) |
Dec 31, 2009 | 62.10 | 62.10 | 62.10 | 0 | -0.20(-0.32%) | |
Dec 30, 2009 | 62.25 | 62.50 | 62.15 | 62.30 | 41,740 | -0.58(-0.92%) |
Dec 29, 2009 | 63.25 | 63.40 | 62.64 | 62.88 | 27,591 | -0.33(-0.52%) |
Dec 28, 2009 | 63.15 | 63.35 | 62.97 | 63.21 | 40,607 | -0.14(-0.22%) |
Dec 24, 2009 | 62.90 | 63.50 | 62.90 | 63.35 | 32,871 | +0.38(+0.60%) |
Dec 23, 2009 | 62.60 | 63.00 | 62.52 | 62.97 | 47,788 | +0.72(+1.16%) |
Dec 22, 2009 | 62.64 | 62.79 | 61.88 | 62.25 | 43,455 | +0.25(+0.40%) |
Dec 21, 2009 | 61.99 | 62.40 | 61.93 | 62.00 | 43,397 | +0.20(+0.32%) |
Dec 18, 2009 | 62.51 | 62.69 | 61.24 | 61.80 | 110,751 | +0.17(+0.28%) |
Dec 17, 2009 | 62.38 | 62.42 | 61.48 | 61.63 | 53,639 | -1.66(-2.62%) |
Dec 16, 2009 | 63.12 | 63.84 | 63.12 | 63.29 | 58,346 | +1.02(+1.64%) |
Dec 15, 2009 | 62.00 | 62.75 | 61.98 | 62.27 | 33,599 | -0.58(-0.92%) |
Dec 14, 2009 | 62.99 | 63.06 | 62.80 | 62.85 | 44,157 | -0.16(-0.25%) |
Dec 11, 2009 | 63.32 | 63.43 | 62.65 | 63.01 | 38,124 | +1.06(+1.71%) |
Dec 10, 2009 | 62.47 | 62.85 | 61.76 | 61.95 | 39,825 | +0.51(+0.83%) |
Dec 09, 2009 | 61.60 | 61.87 | 60.75 | 61.44 | 39,649 | +1.11(+1.84%) |
Dec 08, 2009 | 61.35 | 61.35 | 60.18 | 60.33 | 54,706 | -2.50(-3.98%) |
Dec 07, 2009 | 62.90 | 63.44 | 62.67 | 62.83 | 26,453 | +0.94(+1.52%) |
Dec 04, 2009 | 62.99 | 63.20 | 61.57 | 61.89 | 74,579 | +0.08(+0.13%) |
Dec 03, 2009 | 63.15 | 63.57 | 61.81 | 61.81 | 100,343 | -0.75(-1.20%) |
Dec 02, 2009 | 62.35 | 63.00 | 62.32 | 62.56 | 63,675 | +0.91(+1.48%) |
Dec 01, 2009 | 61.60 | 62.00 | 61.19 | 61.65 | 39,859 | +1.06(+1.75%) |
Nov 30, 2009 | 60.25 | 61.31 | 60.06 | 60.59 | 49,974 | +0.08(+0.13%) |
Nov 27, 2009 | 59.52 | 61.48 | 59.40 | 60.51 | 47,811 | -2.73(-4.32%) |
Nov 25, 2009 | 62.60 | 63.35 | 62.42 | 63.24 | 34,596 | +1.51(+2.45%) |
Nov 24, 2009 | 62.33 | 62.50 | 61.00 | 61.73 | 42,981 | +0.06(+0.10%) |
Nov 23, 2009 | 61.46 | 62.50 | 61.46 | 61.67 | 52,719 | +2.42(+4.08%) |
Nov 20, 2009 | 58.85 | 59.50 | 58.85 | 59.25 | 46,069 | -0.35(-0.59%) |
Nov 19, 2009 | 60.05 | 60.20 | 58.99 | 59.60 | 28,588 | -0.81(-1.34%) |
Nov 18, 2009 | 60.81 | 61.15 | 59.98 | 60.41 | 27,274 | -0.04(-0.07%) |
Nov 17, 2009 | 60.30 | 60.76 | 59.87 | 60.45 | 48,436 | -0.85(-1.39%) |
Nov 16, 2009 | 60.88 | 61.66 | 60.85 | 61.30 | 61,741 | +1.85(+3.11%) |
Nov 13, 2009 | 58.02 | 59.53 | 58.02 | 59.45 | 90,028 | +1.25(+2.15%) |
Nov 12, 2009 | 58.98 | 59.40 | 58.11 | 58.20 | 108,044 | -0.80(-1.36%) |
Nov 11, 2009 | 59.40 | 59.69 | 58.60 | 59.00 | 73,147 | +0.92(+1.58%) |
Nov 10, 2009 | 58.04 | 58.51 | 57.50 | 58.08 | 162,425 | +0.08(+0.14%) |
Nov 09, 2009 | 57.03 | 58.00 | 57.00 | 58.00 | 228,802 | +2.20(+3.94%) |
Nov 06, 2009 | 55.10 | 56.21 | 55.10 | 55.80 | 54,411 | -0.46(-0.82%) |
Nov 05, 2009 | 56.00 | 56.51 | 55.70 | 56.26 | 61,353 | +1.76(+3.23%) |
Nov 04, 2009 | 54.50 | 55.13 | 54.23 | 54.50 | 83,456 | +0.88(+1.64%) |
Nov 03, 2009 | 53.00 | 53.83 | 52.90 | 53.62 | 268,861 | +0.23(+0.43%) |
Nov 02, 2009 | 53.07 | 54.71 | 53.00 | 53.39 | 93,407 | -0.21(-0.39%) |
Oct 30, 2009 | 55.16 | 55.91 | 53.15 | 53.60 | 69,228 | -1.91(-3.44%) |
Oct 29, 2009 | 54.97 | 55.82 | 54.60 | 55.51 | 103,073 | +1.16(+2.13%) |
Oct 28, 2009 | 55.85 | 56.12 | 54.18 | 54.35 | 122,451 | -2.05(-3.63%) |
Oct 27, 2009 | 56.35 | 56.75 | 55.62 | 56.40 | 105,312 | -0.60(-1.05%) |
Oct 26, 2009 | 58.88 | 59.57 | 56.80 | 57.00 | 77,506 | -1.59(-2.71%) |
Oct 23, 2009 | 58.78 | 59.15 | 58.41 | 58.59 | 102,143 | -1.26(-2.11%) |
Oct 22, 2009 | 59.05 | 59.85 | 58.50 | 59.85 | 74,957 | -0.25(-0.42%) |
Oct 21, 2009 | 59.05 | 60.80 | 59.05 | 60.10 | 99,054 | +0.18(+0.30%) |
Oct 20, 2009 | 59.45 | 59.95 | 59.40 | 59.92 | 112,011 | -1.09(-1.79%) |
Oct 19, 2009 | 60.20 | 61.18 | 59.99 | 61.01 | 51,020 | +2.01(+3.41%) |
Oct 16, 2009 | 58.90 | 59.10 | 58.18 | 59.00 | 168,956 | -1.15(-1.91%) |
Oct 15, 2009 | 59.52 | 60.15 | 59.49 | 60.15 | 132,303 | -0.30(-0.50%) |
Oct 14, 2009 | 60.24 | 60.55 | 59.80 | 60.45 | 73,952 | +4.45(+7.95%) |
Oct 13, 2009 | 56.45 | 56.68 | 55.83 | 56.00 | 21,206 | -0.55(-0.97%) |
Oct 12, 2009 | 57.05 | 57.20 | 56.28 | 56.55 | 39,707 | +1.45(+2.63%) |
Oct 09, 2009 | 55.23 | 55.62 | 54.90 | 55.10 | 59,252 | +0.04(+0.07%) |
Oct 08, 2009 | 54.87 | 55.50 | 54.54 | 55.06 | 69,678 | +1.80(+3.38%) |
Oct 07, 2009 | 53.39 | 53.70 | 52.85 | 53.26 | 42,678 | +0.51(+0.97%) |
Oct 06, 2009 | 51.71 | 53.31 | 51.71 | 52.75 | 73,824 | +1.71(+3.35%) |
Oct 05, 2009 | 50.01 | 51.14 | 49.90 | 51.04 | 88,808 | +1.30(+2.61%) |
Oct 02, 2009 | 49.73 | 50.20 | 49.52 | 49.74 | 40,801 | -0.61(-1.21%) |
Oct 01, 2009 | 51.86 | 52.00 | 50.24 | 50.35 | 54,178 | -2.65(-5.00%) |
Sep 30, 2009 | 53.10 | 53.40 | 52.00 | 53.00 | 107,626 | +0.56(+1.07%) |
Sep 29, 2009 | 52.70 | 52.94 | 52.19 | 52.44 | 37,520 | -0.65(-1.22%) |
Sep 28, 2009 | 52.07 | 53.34 | 52.07 | 53.09 | 23,035 | +1.45(+2.81%) |
Sep 25, 2009 | 51.50 | 52.05 | 51.39 | 51.64 | 120,701 | -0.66(-1.26%) |
Sep 24, 2009 | 53.85 | 54.01 | 52.03 | 52.30 | 100,506 | -0.97(-1.82%) |
Sep 23, 2009 | 54.58 | 54.58 | 53.17 | 53.27 | 60,021 | -1.28(-2.35%) |
Sep 22, 2009 | 54.65 | 54.69 | 54.22 | 54.55 | 32,932 | +1.15(+2.15%) |
Sep 21, 2009 | 53.39 | 53.60 | 52.94 | 53.40 | 32,734 | -1.25(-2.29%) |
Sep 18, 2009 | 55.75 | 55.83 | 54.24 | 54.65 | 63,892 | +0.99(+1.84%) |
Sep 17, 2009 | 53.76 | 54.05 | 53.41 | 53.66 | 65,838 | -0.39(-0.72%) |
Sep 16, 2009 | 53.85 | 54.11 | 53.58 | 54.05 | 62,953 | +1.25(+2.37%) |
Sep 15, 2009 | 52.70 | 52.96 | 52.01 | 52.80 | 37,468 | +0.23(+0.44%) |
Sep 14, 2009 | 51.66 | 52.57 | 51.66 | 52.57 | 41,061 | -0.03(-0.06%) |
Sep 11, 2009 | 53.07 | 53.34 | 52.40 | 52.60 | 51,465 | +0.00(+0.00%) |
Sep 10, 2009 | 51.96 | 52.70 | 51.53 | 52.60 | 39,661 | -0.35(-0.66%) |
Sep 09, 2009 | 52.76 | 53.28 | 52.51 | 52.95 | 30,951 | +0.15(+0.28%) |
Sep 08, 2009 | 52.80 | 53.19 | 52.65 | 52.80 | 52,056 | +2.58(+5.14%) |
Sep 04, 2009 | 49.55 | 50.30 | 49.13 | 50.22 | 88,284 | +0.92(+1.87%) |
Sep 03, 2009 | 49.65 | 49.81 | 48.80 | 49.30 | 155,055 | -1.57(-3.09%) |
Sep 02, 2009 | 50.01 | 51.15 | 49.94 | 50.87 | 87,508 | -0.32(-0.63%) |
Sep 01, 2009 | 52.35 | 53.41 | 50.93 | 51.19 | 57,305 | -1.05(-2.01%) |
Aug 31, 2009 | 52.00 | 52.67 | 51.81 | 52.24 | 49,008 | -0.39(-0.74%) |
Aug 28, 2009 | 53.38 | 53.72 | 52.61 | 52.63 | 56,757 | +0.13(+0.25%) |
Aug 27, 2009 | 52.10 | 52.88 | 51.28 | 52.50 | 92,497 | +0.07(+0.13%) |
Aug 26, 2009 | 52.65 | 52.90 | 52.11 | 52.43 | 105,329 | -1.73(-3.19%) |
Aug 25, 2009 | 54.15 | 55.00 | 54.10 | 54.16 | 92,314 | +2.03(+3.89%) |
Aug 24, 2009 | 52.49 | 52.97 | 52.07 | 52.13 | 49,387 | +0.43(+0.83%) |
Aug 21, 2009 | 51.00 | 52.01 | 50.90 | 51.70 | 46,881 | +1.25(+2.48%) |
Aug 20, 2009 | 49.55 | 50.70 | 49.55 | 50.45 | 24,586 | +1.25(+2.54%) |
Aug 19, 2009 | 48.19 | 49.56 | 48.15 | 49.20 | 29,541 | +0.60(+1.23%) |
Aug 18, 2009 | 48.15 | 48.95 | 48.15 | 48.60 | 198,914 | +0.75(+1.57%) |
Aug 17, 2009 | 47.90 | 50.40 | 47.36 | 47.85 | 31,195 | -1.61(-3.26%) |
Aug 14, 2009 | 50.77 | 50.77 | 49.25 | 49.46 | 75,062 | -2.06(-4.00%) |
Aug 13, 2009 | 51.06 | 51.52 | 50.55 | 51.52 | 74,649 | +2.67(+5.47%) |
Aug 12, 2009 | 48.53 | 49.30 | 48.53 | 48.85 | 326,480 | -0.04(-0.08%) |
Aug 11, 2009 | 48.86 | 49.10 | 48.21 | 48.89 | 375,441 | -0.81(-1.63%) |
Aug 10, 2009 | 49.50 | 50.01 | 49.50 | 49.70 | 31,498 | -0.19(-0.38%) |
Aug 07, 2009 | 50.40 | 50.61 | 49.75 | 49.89 | 32,832 | -0.36(-0.72%) |
Aug 06, 2009 | 50.95 | 51.18 | 49.97 | 50.25 | 39,180 | -1.45(-2.80%) |
Aug 05, 2009 | 51.75 | 51.83 | 50.59 | 51.70 | 64,246 | +0.40(+0.78%) |
Aug 04, 2009 | 50.87 | 51.54 | 50.78 | 51.30 | 82,714 | -0.81(-1.55%) |
Aug 03, 2009 | 51.62 | 52.37 | 51.44 | 52.11 | 58,863 | +2.11(+4.22%) |
Jul 31, 2009 | 48.98 | 50.25 | 48.77 | 50.00 | 75,212 | +2.05(+4.28%) |
Jul 30, 2009 | 46.80 | 48.15 | 46.58 | 47.95 | 59,085 | -0.94(-1.92%) |
Jul 29, 2009 | 48.30 | 49.01 | 48.18 | 48.89 | 71,297 | +0.51(+1.05%) |
Jul 28, 2009 | 47.98 | 48.38 | 47.05 | 48.38 | 92,513 | +0.08(+0.17%) |
Jul 27, 2009 | 48.14 | 48.56 | 47.90 | 48.30 | 32,972 | -0.74(-1.51%) |
Jul 24, 2009 | 48.95 | 49.23 | 48.51 | 49.04 | 42,449 | +0.10(+0.20%) |
Jul 23, 2009 | 46.95 | 49.32 | 46.72 | 48.94 | 53,502 | +1.74(+3.69%) |
Jul 22, 2009 | 46.35 | 47.50 | 46.35 | 47.20 | 62,627 | +0.80(+1.72%) |
Jul 21, 2009 | 47.28 | 47.40 | 46.05 | 46.40 | 61,423 | +1.01(+2.23%) |
Jul 20, 2009 | 45.53 | 45.85 | 44.98 | 45.39 | 48,047 | +0.73(+1.63%) |
Jul 17, 2009 | 44.60 | 44.93 | 44.38 | 44.66 | 52,582 | -0.19(-0.42%) |
Jul 16, 2009 | 44.65 | 44.97 | 44.40 | 44.85 | 37,371 | +0.95(+2.16%) |
Jul 15, 2009 | 43.01 | 43.90 | 43.01 | 43.90 | 55,592 | +2.68(+6.50%) |
Jul 14, 2009 | 41.08 | 41.60 | 40.97 | 41.22 | 140,953 | +0.43(+1.05%) |
Jul 13, 2009 | 40.10 | 40.79 | 39.79 | 40.79 | 89,601 | +2.08(+5.37%) |
Jul 10, 2009 | 38.95 | 39.45 | 38.35 | 38.71 | 59,803 | -0.29(-0.74%) |
Jul 09, 2009 | 39.16 | 39.25 | 38.50 | 39.00 | 306,488 | +0.82(+2.15%) |
Jul 08, 2009 | 38.39 | 38.90 | 37.90 | 38.18 | 402,724 | +0.08(+0.21%) |
Jul 07, 2009 | 39.33 | 39.33 | 38.10 | 38.10 | 286,588 | -0.74(-1.91%) |
Jul 06, 2009 | 38.40 | 38.93 | 38.20 | 38.84 | 28,563 | +0.07(+0.18%) |
Jul 02, 2009 | 39.15 | 39.40 | 38.50 | 38.77 | 64,576 | -2.17(-5.30%) |
Jul 01, 2009 | 40.42 | 41.35 | 40.41 | 40.94 | 44,146 | +1.19(+2.99%) |
Jun 30, 2009 | 41.00 | 41.15 | 39.58 | 39.75 | 69,652 | -1.25(-3.05%) |
Jun 29, 2009 | 40.41 | 41.11 | 40.05 | 41.00 | 33,285 | +1.39(+3.51%) |
Jun 26, 2009 | 39.60 | 39.67 | 39.05 | 39.61 | 38,724 | +0.11(+0.28%) |
Jun 25, 2009 | 38.82 | 39.65 | 38.79 | 39.50 | 96,885 | -0.30(-0.75%) |
Jun 24, 2009 | 39.93 | 40.70 | 39.63 | 39.80 | 58,175 | +0.36(+0.91%) |
Jun 23, 2009 | 39.60 | 39.86 | 39.10 | 39.44 | 82,728 | +0.63(+1.62%) |
Jun 22, 2009 | 39.25 | 39.29 | 38.66 | 38.81 | 80,151 | -1.64(-4.05%) |
Jun 19, 2009 | 40.25 | 40.83 | 40.05 | 40.45 | 48,042 | +0.30(+0.75%) |
Jun 18, 2009 | 40.19 | 41.01 | 40.00 | 40.15 | 55,727 | -0.54(-1.33%) |
Jun 17, 2009 | 41.07 | 41.23 | 40.10 | 40.69 | 160,213 | -1.02(-2.45%) |
Jun 16, 2009 | 42.50 | 42.50 | 41.67 | 41.71 | 67,388 | -0.98(-2.30%) |
Jun 15, 2009 | 43.10 | 43.15 | 42.31 | 42.69 | 42,977 | -1.66(-3.74%) |
Jun 12, 2009 | 43.87 | 44.40 | 43.70 | 44.35 | 142,574 | +0.23(+0.52%) |
Jun 11, 2009 | 43.72 | 44.60 | 43.65 | 44.12 | 73,985 | +0.64(+1.47%) |
Jun 10, 2009 | 44.16 | 44.20 | 42.95 | 43.48 | 152,922 | -0.02(-0.05%) |
Jun 09, 2009 | 42.90 | 43.59 | 42.89 | 43.50 | 122,674 | +0.44(+1.02%) |
Jun 08, 2009 | 42.73 | 43.39 | 42.60 | 43.06 | 85,614 | -0.53(-1.22%) |
Jun 05, 2009 | 45.05 | 45.11 | 43.43 | 43.59 | 85,365 | -0.81(-1.82%) |
Jun 04, 2009 | 44.35 | 44.67 | 43.99 | 44.40 | 119,686 | -0.42(-0.94%) |
Jun 03, 2009 | 45.06 | 45.23 | 44.45 | 44.82 | 78,517 | -0.76(-1.67%) |
Jun 02, 2009 | 44.99 | 45.77 | 44.84 | 45.58 | 160,363 | +0.78(+1.74%) |
Jun 01, 2009 | 44.71 | 45.34 | 44.62 | 44.80 | 99,183 | +2.50(+5.91%) |
May 29, 2009 | 42.30 | 42.44 | 41.84 | 42.30 | 53,374 | +0.46(+1.10%) |
May 28, 2009 | 41.85 | 42.19 | 40.96 | 41.84 | 100,272 | +0.10(+0.24%) |
May 27, 2009 | 42.27 | 42.55 | 41.70 | 41.74 | 228,984 | -0.95(-2.23%) |
May 26, 2009 | 40.18 | 42.92 | 40.18 | 42.69 | 210,974 | +0.94(+2.25%) |
May 22, 2009 | 41.61 | 42.09 | 41.13 | 41.75 | 87,644 | +0.65(+1.58%) |
May 21, 2009 | 41.10 | 41.30 | 40.67 | 41.10 | 89,798 | -0.65(-1.56%) |
May 20, 2009 | 41.86 | 42.67 | 41.75 | 41.75 | 101,991 | +1.97(+4.95%) |
May 19, 2009 | 39.20 | 40.00 | 39.10 | 39.78 | 206,648 | +0.73(+1.87%) |
May 18, 2009 | 38.03 | 39.20 | 38.03 | 39.05 | 374,242 | +1.19(+3.14%) |
May 17, 2009 | 37.70 | 38.06 | 37.18 | 37.86 | 3,174 | +0.56(+1.50%) |
May 15, 2009 | 37.70 | 38.23 | 37.18 | 37.30 | 144,179 | -0.17(-0.45%) |
May 14, 2009 | 37.10 | 37.60 | 36.88 | 37.47 | 182,715 | -0.55(-1.45%) |
May 13, 2009 | 38.40 | 38.42 | 37.84 | 38.02 | 53,581 | -2.25(-5.59%) |
May 12, 2009 | 40.50 | 40.66 | 39.73 | 40.27 | 56,906 | +0.62(+1.56%) |
May 11, 2009 | 39.74 | 40.00 | 39.08 | 39.65 | 101,088 | -0.80(-1.98%) |
May 08, 2009 | 39.95 | 40.62 | 39.62 | 40.45 | 68,781 | +1.85(+4.79%) |
May 07, 2009 | 39.36 | 39.50 | 38.39 | 38.60 | 44,821 | -0.55(-1.40%) |
May 06, 2009 | 39.56 | 39.56 | 38.75 | 39.15 | 322,179 | +0.30(+0.77%) |
May 05, 2009 | 39.49 | 39.59 | 38.45 | 38.85 | 155,579 | -0.05(-0.13%) |
May 04, 2009 | 37.29 | 38.93 | 37.24 | 38.90 | 47,789 | +3.07(+8.57%) |