Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.80 | 53.48 | 51.80 | 52.22 | 13,019 | +0.70(+1.36%) |
Apr 28, 2011 | 53.48 | 54.04 | 51.52 | 51.52 | 15,420 | -1.96(-3.66%) |
Apr 27, 2011 | 53.62 | 53.76 | 51.66 | 53.48 | 18,425 | -0.28(-0.52%) |
Apr 26, 2011 | 53.90 | 54.60 | 52.36 | 53.76 | 12,966 | +0.56(+1.05%) |
Apr 25, 2011 | 53.91 | 54.60 | 51.80 | 53.20 | 15,929 | +1.68(+3.26%) |
Apr 21, 2011 | 50.26 | 52.22 | 49.56 | 51.52 | 13,033 | +1.96(+3.95%) |
Apr 20, 2011 | 50.54 | 51.51 | 48.86 | 49.56 | 29,276 | -0.42(-0.84%) |
Apr 19, 2011 | 50.12 | 51.52 | 49.42 | 49.98 | 15,188 | +0.14(+0.28%) |
Apr 18, 2011 | 51.80 | 52.78 | 49.28 | 49.84 | 28,167 | -2.24(-4.30%) |
Apr 15, 2011 | 54.60 | 55.02 | 51.94 | 52.08 | 24,820 | -2.80(-5.10%) |
Apr 14, 2011 | 54.88 | 55.72 | 54.32 | 54.88 | 15,395 | -0.70(-1.26%) |
Apr 13, 2011 | 56.56 | 56.70 | 54.04 | 55.58 | 17,867 | -1.12(-1.98%) |
Apr 12, 2011 | 55.30 | 56.98 | 53.20 | 56.70 | 41,238 | +0.70(+1.25%) |
Apr 11, 2011 | 61.74 | 61.74 | 53.20 | 56.00 | 152,423 | -12.18(-17.86%) |
Apr 08, 2011 | 70.28 | 70.28 | 67.90 | 68.18 | 18,549 | -1.82(-2.60%) |
Apr 07, 2011 | 70.14 | 70.56 | 68.74 | 70.00 | 8,585 | -0.42(-0.60%) |
Apr 06, 2011 | 71.54 | 71.54 | 69.44 | 70.42 | 5,985 | -0.70(-0.98%) |
Apr 05, 2011 | 70.42 | 71.40 | 67.62 | 71.12 | 9,261 | +1.12(+1.60%) |
Apr 04, 2011 | 69.30 | 70.56 | 69.16 | 70.00 | 12,103 | +1.12(+1.63%) |
Apr 01, 2011 | 69.44 | 69.72 | 67.62 | 68.88 | 12,312 | +0.28(+0.41%) |
Mar 31, 2011 | 70.98 | 71.96 | 66.92 | 68.60 | 25,483 | -2.10(-2.97%) |
Mar 30, 2011 | 70.70 | 71.12 | 67.06 | 70.70 | 14,277 | +2.94(+4.34%) |
Mar 29, 2011 | 66.50 | 68.39 | 66.22 | 67.76 | 11,414 | +1.40(+2.11%) |
Mar 28, 2011 | 66.64 | 67.95 | 65.94 | 66.36 | 8,310 | +0.00(+0.00%) |
Mar 25, 2011 | 67.76 | 68.33 | 66.08 | 66.36 | 11,743 | -1.26(-1.86%) |
Mar 24, 2011 | 66.50 | 68.04 | 65.24 | 67.62 | 16,592 | +1.68(+2.55%) |
Mar 23, 2011 | 64.82 | 66.50 | 63.28 | 65.94 | 13,042 | +0.84(+1.29%) |
Mar 22, 2011 | 66.08 | 67.33 | 64.12 | 65.10 | 8,845 | -1.54(-2.31%) |
Mar 21, 2011 | 66.64 | 67.90 | 62.44 | 66.64 | 16,100 | +3.36(+5.31%) |
Mar 18, 2011 | 64.40 | 66.08 | 62.58 | 63.28 | 15,039 | -0.42(-0.66%) |
Mar 17, 2011 | 66.08 | 66.77 | 63.70 | 63.70 | 13,237 | -1.12(-1.73%) |
Mar 16, 2011 | 64.82 | 68.87 | 62.72 | 64.82 | 30,135 | +0.00(+0.00%) |
Mar 15, 2011 | 63.00 | 66.36 | 61.46 | 64.82 | 31,502 | -1.12(-1.70%) |
Mar 14, 2011 | 63.98 | 66.63 | 60.90 | 65.94 | 41,240 | +1.40(+2.17%) |
Mar 11, 2011 | 65.80 | 66.92 | 63.70 | 64.54 | 22,129 | -2.17(-3.25%) |
Mar 10, 2011 | 66.36 | 67.38 | 63.98 | 66.71 | 34,839 | -0.35(-0.52%) |
Mar 09, 2011 | 67.48 | 69.02 | 66.92 | 67.06 | 11,291 | -0.42(-0.62%) |
Mar 08, 2011 | 67.20 | 69.16 | 66.50 | 67.48 | 15,063 | +0.14(+0.21%) |
Mar 07, 2011 | 68.74 | 69.86 | 66.92 | 67.34 | 16,976 | -1.40(-2.04%) |
Mar 04, 2011 | 69.02 | 69.44 | 67.76 | 68.74 | 15,257 | -0.56(-0.81%) |
Mar 03, 2011 | 67.90 | 69.86 | 67.48 | 69.30 | 24,355 | +2.38(+3.56%) |
Mar 02, 2011 | 67.20 | 69.86 | 66.78 | 66.92 | 20,818 | -1.12(-1.65%) |
Mar 01, 2011 | 70.00 | 70.14 | 67.90 | 68.04 | 14,109 | -1.96(-2.80%) |
Feb 28, 2011 | 71.96 | 71.96 | 68.60 | 70.00 | 20,111 | -1.12(-1.57%) |
Feb 25, 2011 | 70.00 | 71.96 | 70.00 | 71.12 | 24,485 | +1.26(+1.80%) |
Feb 24, 2011 | 70.14 | 71.40 | 66.92 | 69.86 | 36,280 | +0.42(+0.60%) |
Feb 23, 2011 | 71.26 | 71.82 | 68.32 | 69.44 | 49,543 | -2.10(-2.94%) |
Feb 22, 2011 | 75.32 | 75.74 | 70.14 | 71.54 | 65,375 | -5.46(-7.09%) |
Feb 18, 2011 | 77.84 | 80.22 | 75.88 | 77.00 | 55,741 | -1.12(-1.43%) |
Feb 17, 2011 | 80.50 | 81.20 | 77.01 | 78.12 | 55,595 | -3.08(-3.79%) |
Feb 16, 2011 | 84.14 | 84.14 | 80.50 | 81.20 | 54,731 | -2.94(-3.49%) |
Feb 15, 2011 | 85.40 | 86.24 | 83.30 | 84.14 | 18,193 | -1.26(-1.48%) |
Feb 14, 2011 | 84.70 | 86.52 | 84.14 | 85.40 | 29,085 | +1.26(+1.50%) |
Feb 11, 2011 | 85.96 | 86.80 | 82.46 | 84.14 | 49,239 | -2.66(-3.06%) |
Feb 10, 2011 | 86.94 | 87.64 | 83.72 | 86.80 | 38,952 | +1.96(+2.31%) |
Feb 09, 2011 | 79.10 | 86.10 | 77.84 | 84.84 | 64,686 | +0.28(+0.33%) |
Feb 08, 2011 | 84.56 | 86.52 | 84.42 | 84.56 | 63,477 | +0.56(+0.67%) |
Feb 07, 2011 | 84.70 | 85.96 | 82.46 | 84.00 | 27,196 | +0.14(+0.17%) |
Feb 04, 2011 | 82.60 | 84.56 | 81.21 | 83.86 | 19,125 | +1.82(+2.22%) |
Feb 03, 2011 | 81.90 | 82.46 | 80.50 | 82.04 | 17,050 | +0.00(+0.00%) |
Feb 02, 2011 | 82.88 | 84.00 | 81.90 | 82.04 | 20,279 | -0.84(-1.01%) |
Feb 01, 2011 | 81.34 | 85.12 | 80.93 | 82.88 | 22,552 | +1.82(+2.25%) |
Jan 31, 2011 | 82.18 | 82.32 | 80.50 | 81.06 | 11,893 | -0.70(-0.86%) |
Jan 28, 2011 | 84.28 | 84.70 | 80.22 | 81.76 | 27,422 | -2.24(-2.67%) |
Jan 27, 2011 | 83.44 | 84.98 | 83.02 | 84.00 | 27,927 | +1.12(+1.35%) |
Jan 26, 2011 | 83.30 | 84.00 | 79.94 | 82.88 | 22,830 | +0.42(+0.51%) |
Jan 25, 2011 | 77.56 | 85.12 | 75.46 | 82.46 | 68,316 | +6.30(+8.27%) |
Jan 24, 2011 | 78.40 | 79.66 | 76.02 | 76.16 | 33,390 | -2.38(-3.03%) |
Jan 21, 2011 | 80.50 | 80.92 | 77.00 | 78.54 | 32,764 | -0.98(-1.23%) |
Jan 20, 2011 | 79.52 | 80.78 | 76.72 | 79.52 | 32,916 | -0.42(-0.53%) |
Jan 19, 2011 | 84.98 | 85.40 | 79.24 | 79.94 | 41,560 | -4.06(-4.83%) |
Jan 18, 2011 | 78.40 | 85.96 | 78.12 | 84.00 | 77,615 | +4.76(+6.01%) |
Jan 14, 2011 | 82.60 | 83.30 | 77.84 | 79.24 | 54,861 | -2.52(-3.08%) |
Jan 13, 2011 | 84.14 | 84.14 | 80.50 | 81.76 | 47,997 | -1.82(-2.18%) |
Jan 12, 2011 | 86.24 | 86.66 | 82.60 | 83.58 | 48,407 | -1.68(-1.97%) |
Jan 11, 2011 | 87.36 | 89.60 | 84.14 | 85.26 | 28,732 | -0.98(-1.14%) |
Jan 10, 2011 | 86.80 | 88.20 | 82.60 | 86.24 | 42,134 | -1.54(-1.75%) |
Jan 07, 2011 | 87.64 | 91.84 | 86.24 | 87.78 | 93,195 | -5.32(-5.71%) |
Jan 06, 2011 | 89.32 | 100.80 | 87.78 | 93.10 | 167,305 | +4.20(+4.72%) |
Jan 05, 2011 | 86.80 | 89.88 | 86.80 | 88.90 | 38,035 | +0.56(+0.63%) |
Jan 04, 2011 | 91.28 | 91.56 | 86.10 | 88.34 | 39,257 | -1.96(-2.17%) |
Jan 03, 2011 | 91.28 | 91.70 | 89.74 | 90.30 | 20,429 | +0.70(+0.78%) |
Dec 31, 2010 | 87.50 | 90.86 | 87.22 | 89.60 | 21,831 | +2.10(+2.40%) |
Dec 30, 2010 | 90.30 | 90.44 | 87.50 | 87.50 | 17,467 | -2.94(-3.25%) |
Dec 29, 2010 | 87.78 | 90.44 | 87.50 | 90.44 | 14,524 | +2.38(+2.70%) |
Dec 28, 2010 | 89.46 | 89.46 | 87.50 | 88.06 | 17,919 | -0.98(-1.10%) |
Dec 27, 2010 | 89.04 | 89.18 | 87.64 | 89.04 | 8,059 | -0.56(-0.62%) |
Dec 23, 2010 | 90.86 | 91.28 | 89.18 | 89.60 | 16,284 | -0.70(-0.78%) |
Dec 22, 2010 | 90.02 | 91.56 | 88.20 | 90.30 | 27,979 | -0.14(-0.15%) |
Dec 21, 2010 | 86.80 | 93.24 | 86.66 | 90.44 | 70,571 | +4.20(+4.87%) |
Dec 20, 2010 | 84.00 | 86.80 | 83.72 | 86.24 | 20,555 | +4.20(+5.12%) |
Dec 17, 2010 | 82.60 | 84.56 | 80.50 | 82.04 | 25,423 | -0.14(-0.17%) |
Dec 16, 2010 | 84.00 | 84.14 | 81.90 | 82.18 | 13,468 | -1.96(-2.33%) |
Dec 15, 2010 | 83.58 | 84.84 | 82.46 | 84.14 | 14,298 | +0.84(+1.01%) |
Dec 14, 2010 | 83.58 | 84.28 | 82.60 | 83.30 | 15,603 | -0.56(-0.67%) |
Dec 13, 2010 | 84.42 | 85.12 | 82.18 | 83.86 | 18,743 | +0.84(+1.01%) |
Dec 10, 2010 | 84.42 | 84.42 | 81.76 | 83.02 | 23,993 | -1.82(-2.15%) |
Dec 09, 2010 | 84.84 | 85.82 | 83.72 | 84.84 | 19,740 | -0.56(-0.66%) |
Dec 08, 2010 | 86.94 | 87.50 | 83.44 | 85.40 | 20,553 | -1.54(-1.77%) |
Dec 07, 2010 | 87.92 | 89.18 | 86.66 | 86.94 | 25,141 | -0.56(-0.64%) |
Dec 06, 2010 | 86.66 | 89.32 | 85.54 | 87.50 | 23,811 | +0.56(+0.64%) |
Dec 03, 2010 | 85.54 | 89.88 | 85.40 | 86.94 | 36,241 | +0.70(+0.81%) |
Dec 02, 2010 | 84.84 | 86.38 | 83.30 | 86.24 | 26,802 | +1.68(+1.99%) |
Dec 01, 2010 | 84.70 | 86.94 | 83.30 | 84.56 | 34,264 | +0.84(+1.00%) |
Nov 30, 2010 | 81.06 | 85.54 | 79.66 | 83.72 | 50,064 | +2.52(+3.10%) |
Nov 29, 2010 | 77.84 | 81.20 | 77.42 | 81.20 | 17,928 | +3.36(+4.32%) |
Nov 26, 2010 | 79.66 | 80.36 | 77.84 | 77.84 | 5,628 | -1.96(-2.46%) |
Nov 24, 2010 | 77.84 | 79.80 | 79.80 | 79.80 | 25,006 | +1.96(+2.52%) |
Nov 23, 2010 | 77.00 | 79.10 | 76.02 | 77.84 | 20,905 | -0.84(-1.07%) |
Nov 22, 2010 | 71.54 | 78.68 | 71.54 | 78.68 | 30,940 | +6.58(+9.12%) |
Nov 19, 2010 | 70.70 | 72.66 | 70.70 | 72.10 | 16,358 | +1.54(+2.18%) |
Nov 18, 2010 | 71.82 | 72.80 | 70.42 | 70.56 | 17,415 | -0.14(-0.20%) |
Nov 17, 2010 | 71.12 | 72.80 | 70.00 | 70.70 | 16,377 | +0.70(+1.00%) |
Nov 16, 2010 | 71.96 | 72.94 | 69.44 | 70.00 | 18,219 | -2.38(-3.29%) |
Nov 15, 2010 | 69.58 | 75.88 | 68.88 | 72.38 | 30,141 | +1.68(+2.38%) |
Nov 12, 2010 | 70.70 | 70.98 | 68.60 | 70.70 | 38,683 | -0.70(-0.98%) |
Nov 11, 2010 | 71.68 | 72.66 | 70.70 | 71.40 | 23,586 | -1.40(-1.92%) |
Nov 10, 2010 | 73.22 | 73.50 | 71.96 | 72.80 | 22,501 | -0.70(-0.95%) |
Nov 09, 2010 | 74.90 | 75.60 | 72.94 | 73.50 | 19,793 | -1.54(-2.05%) |
Nov 08, 2010 | 77.28 | 77.28 | 72.24 | 75.04 | 49,558 | -2.94(-3.77%) |
Nov 05, 2010 | 75.60 | 79.10 | 74.90 | 77.98 | 59,832 | -1.26(-1.59%) |
Nov 04, 2010 | 73.50 | 79.80 | 73.50 | 79.24 | 84,550 | +5.88(+8.02%) |
Nov 03, 2010 | 79.94 | 79.94 | 71.40 | 73.36 | 135,139 | -12.60(-14.66%) |
Nov 02, 2010 | 85.40 | 85.96 | 84.14 | 85.96 | 52,561 | +1.26(+1.49%) |
Nov 01, 2010 | 83.86 | 86.66 | 82.46 | 84.70 | 40,992 | +1.68(+2.02%) |
Oct 29, 2010 | 83.30 | 85.95 | 81.62 | 83.02 | 16,938 | -0.84(-1.00%) |
Oct 28, 2010 | 85.82 | 88.76 | 80.22 | 83.86 | 52,619 | -1.40(-1.64%) |
Oct 27, 2010 | 78.40 | 85.82 | 78.40 | 85.26 | 45,051 | +5.88(+7.41%) |
Oct 25, 2010 | 78.68 | 81.48 | 77.70 | 79.38 | 13,967 | +0.69(+0.87%) |
Oct 22, 2010 | 77.98 | 79.52 | 76.79 | 78.69 | 12,975 | +0.29(+0.37%) |
Oct 21, 2010 | 81.20 | 81.34 | 74.48 | 78.40 | 24,103 | -2.10(-2.61%) |
Oct 20, 2010 | 79.38 | 81.48 | 77.00 | 80.50 | 23,283 | +0.84(+1.05%) |
Oct 19, 2010 | 83.02 | 83.16 | 77.84 | 79.66 | 32,832 | -3.50(-4.21%) |
Oct 18, 2010 | 84.00 | 84.00 | 82.88 | 83.16 | 16,872 | +0.00(+0.00%) |
Oct 15, 2010 | 85.54 | 85.54 | 81.90 | 83.16 | 33,598 | -0.56(-0.67%) |
Oct 14, 2010 | 78.82 | 86.24 | 78.82 | 83.72 | 72,870 | +4.90(+6.22%) |
Oct 13, 2010 | 77.00 | 79.94 | 74.90 | 78.82 | 45,169 | +2.66(+3.49%) |
Oct 12, 2010 | 73.50 | 76.72 | 72.24 | 76.16 | 29,554 | +2.94(+4.02%) |
Oct 11, 2010 | 73.50 | 74.48 | 72.10 | 73.22 | 12,201 | +0.28(+0.38%) |
Oct 08, 2010 | 73.08 | 73.50 | 71.40 | 72.94 | 13,844 | +0.56(+0.77%) |
Oct 07, 2010 | 73.08 | 74.90 | 70.98 | 72.38 | 17,527 | -0.28(-0.39%) |
Oct 06, 2010 | 74.34 | 78.12 | 72.10 | 72.66 | 39,625 | -0.98(-1.33%) |
Oct 05, 2010 | 72.10 | 74.20 | 70.84 | 73.64 | 40,122 | +2.10(+2.94%) |
Oct 04, 2010 | 71.26 | 72.10 | 67.48 | 71.54 | 34,419 | +0.84(+1.19%) |
Oct 01, 2010 | 72.66 | 72.80 | 69.30 | 70.70 | 22,247 | -0.98(-1.37%) |
Sep 30, 2010 | 73.50 | 74.20 | 69.30 | 71.68 | 33,126 | -1.12(-1.54%) |
Sep 29, 2010 | 72.38 | 74.34 | 70.84 | 72.80 | 27,104 | +0.70(+0.97%) |
Sep 28, 2010 | 74.62 | 75.32 | 66.50 | 72.10 | 67,062 | -0.98(-1.34%) |
Sep 27, 2010 | 70.56 | 76.16 | 68.18 | 73.08 | 109,634 | +6.72(+10.13%) |
Sep 24, 2010 | 61.46 | 68.60 | 61.46 | 66.36 | 76,173 | +6.30(+10.49%) |
Sep 23, 2010 | 59.50 | 61.60 | 53.34 | 60.06 | 32,193 | +0.28(+0.47%) |
Sep 22, 2010 | 63.28 | 63.84 | 56.84 | 59.78 | 39,412 | -2.94(-4.69%) |
Sep 21, 2010 | 56.00 | 63.00 | 55.30 | 62.72 | 76,073 | +7.42(+13.42%) |
Sep 20, 2010 | 52.64 | 55.58 | 52.64 | 55.30 | 30,972 | +2.80(+5.33%) |
Sep 17, 2010 | 52.64 | 54.04 | 52.36 | 52.50 | 24,029 | +4.06(+8.38%) |
Sep 15, 2010 | 46.62 | 48.44 | 46.48 | 48.44 | 9,742 | +1.26(+2.67%) |
Sep 14, 2010 | 48.16 | 48.16 | 46.90 | 47.18 | 11,279 | -0.84(-1.75%) |
Sep 13, 2010 | 47.32 | 48.30 | 47.04 | 48.02 | 7,047 | +0.84(+1.78%) |
Sep 10, 2010 | 47.60 | 47.88 | 46.76 | 47.18 | 6,544 | +0.28(+0.60%) |
Sep 09, 2010 | 48.02 | 48.72 | 46.76 | 46.90 | 7,544 | -0.28(-0.59%) |
Sep 08, 2010 | 47.74 | 47.88 | 47.04 | 47.18 | 6,717 | -0.56(-1.17%) |
Sep 07, 2010 | 48.30 | 48.30 | 47.04 | 47.74 | 12,672 | -0.56(-1.16%) |
Sep 03, 2010 | 45.92 | 48.30 | 45.92 | 48.30 | 12,998 | +2.38(+5.18%) |
Sep 02, 2010 | 45.50 | 46.62 | 44.80 | 45.92 | 7,299 | +0.84(+1.86%) |
Sep 01, 2010 | 44.52 | 45.78 | 43.68 | 45.08 | 11,046 | +1.54(+3.54%) |
Aug 31, 2010 | 44.24 | 45.91 | 42.98 | 43.54 | 13,375 | -0.70(-1.58%) |
Aug 30, 2010 | 46.34 | 46.65 | 44.10 | 44.24 | 10,578 | -2.10(-4.53%) |
Aug 27, 2010 | 45.92 | 46.90 | 44.38 | 46.34 | 14,829 | +1.26(+2.80%) |
Aug 26, 2010 | 47.04 | 47.60 | 43.68 | 45.08 | 21,268 | -1.54(-3.30%) |
Aug 25, 2010 | 47.32 | 48.30 | 46.20 | 46.62 | 13,073 | -1.40(-2.92%) |
Aug 24, 2010 | 48.58 | 49.70 | 47.60 | 48.02 | 22,659 | -0.42(-0.87%) |
Aug 23, 2010 | 49.28 | 50.12 | 48.44 | 48.44 | 11,044 | -0.70(-1.42%) |
Aug 20, 2010 | 48.86 | 49.56 | 47.32 | 49.14 | 13,704 | +0.00(+0.00%) |
Aug 19, 2010 | 49.42 | 50.40 | 48.86 | 49.14 | 10,759 | +0.00(+0.00%) |
Aug 18, 2010 | 47.88 | 49.84 | 47.88 | 49.14 | 13,757 | +1.82(+3.85%) |
Aug 17, 2010 | 45.92 | 48.30 | 45.92 | 47.32 | 10,502 | +1.54(+3.36%) |
Aug 16, 2010 | 46.48 | 47.04 | 45.08 | 45.78 | 11,112 | -0.70(-1.51%) |
Aug 13, 2010 | 48.72 | 50.54 | 45.64 | 46.48 | 28,696 | -2.10(-4.32%) |
Aug 12, 2010 | 48.86 | 49.42 | 48.58 | 48.58 | 10,986 | -1.12(-2.25%) |
Aug 11, 2010 | 50.40 | 50.40 | 48.30 | 49.70 | 19,597 | -2.38(-4.57%) |
Aug 10, 2010 | 49.70 | 52.36 | 48.30 | 52.08 | 15,134 | +2.24(+4.49%) |
Aug 09, 2010 | 52.08 | 52.64 | 49.42 | 49.84 | 21,231 | -2.24(-4.30%) |
Aug 06, 2010 | 53.20 | 54.04 | 50.97 | 52.08 | 24,344 | -1.96(-3.63%) |
Aug 05, 2010 | 52.08 | 54.60 | 51.80 | 54.04 | 43,855 | +2.52(+4.89%) |
Aug 04, 2010 | 48.86 | 51.80 | 48.30 | 51.52 | 39,362 | +3.64(+7.60%) |
Aug 03, 2010 | 47.74 | 48.44 | 47.46 | 47.88 | 27,575 | +0.42(+0.88%) |
Aug 02, 2010 | 48.72 | 49.00 | 47.12 | 47.46 | 17,356 | -0.56(-1.17%) |
Jul 30, 2010 | 47.04 | 49.00 | 46.76 | 48.02 | 17,605 | +0.70(+1.48%) |
Jul 29, 2010 | 49.00 | 49.00 | 45.08 | 47.32 | 14,298 | -1.12(-2.31%) |
Jul 28, 2010 | 48.30 | 48.44 | 46.76 | 48.44 | 8,635 | +0.42(+0.87%) |
Jul 27, 2010 | 47.88 | 49.56 | 47.46 | 48.02 | 13,384 | +1.12(+2.39%) |
Jul 26, 2010 | 48.02 | 48.02 | 45.50 | 46.90 | 12,170 | -0.42(-0.89%) |
Jul 23, 2010 | 48.02 | 48.86 | 44.80 | 47.32 | 15,213 | -0.42(-0.88%) |
Jul 22, 2010 | 49.28 | 49.98 | 46.48 | 47.74 | 13,098 | -0.14(-0.29%) |
Jul 21, 2010 | 48.16 | 49.56 | 47.32 | 47.88 | 22,168 | +0.56(+1.18%) |
Jul 20, 2010 | 44.52 | 48.16 | 43.96 | 47.32 | 22,411 | +2.24(+4.97%) |
Jul 19, 2010 | 43.82 | 46.06 | 43.82 | 45.08 | 11,298 | +1.12(+2.55%) |
Jul 16, 2010 | 44.24 | 44.24 | 42.84 | 43.96 | 3,804 | -0.28(-0.63%) |
Jul 15, 2010 | 44.24 | 44.24 | 42.14 | 44.24 | 7,273 | +0.42(+0.96%) |
Jul 14, 2010 | 43.54 | 44.52 | 43.54 | 43.82 | 9,892 | +0.28(+0.64%) |
Jul 13, 2010 | 42.70 | 44.10 | 42.56 | 43.54 | 11,044 | +1.40(+3.32%) |
Jul 12, 2010 | 42.42 | 42.70 | 42.14 | 42.14 | 2,180 | -0.14(-0.33%) |
Jul 09, 2010 | 42.84 | 43.12 | 42.14 | 42.28 | 7,099 | -0.28(-0.65%) |
Jul 08, 2010 | 42.63 | 42.84 | 41.72 | 42.56 | 5,164 | +0.42(+1.00%) |
Jul 07, 2010 | 41.02 | 42.28 | 40.60 | 42.14 | 8,398 | +1.54(+3.79%) |
Jul 06, 2010 | 42.00 | 42.70 | 40.04 | 40.60 | 10,612 | -0.56(-1.36%) |
Jul 02, 2010 | 41.44 | 42.28 | 40.74 | 41.16 | 9,871 | +0.28(+0.68%) |
Jul 01, 2010 | 41.30 | 41.58 | 39.48 | 40.88 | 15,054 | -0.14(-0.34%) |
Jun 30, 2010 | 43.95 | 44.52 | 40.60 | 41.02 | 10,736 | -1.82(-4.25%) |
Jun 29, 2010 | 41.16 | 44.66 | 39.48 | 42.84 | 19,340 | +1.54(+3.73%) |
Jun 25, 2010 | 39.34 | 41.86 | 38.64 | 41.30 | 9,568 | +2.80(+7.27%) |
Jun 24, 2010 | 38.92 | 40.18 | 38.23 | 38.50 | 9,864 | -0.56(-1.43%) |
Jun 23, 2010 | 40.88 | 40.88 | 38.92 | 39.06 | 13,010 | -1.12(-2.79%) |
Jun 22, 2010 | 42.14 | 42.42 | 40.04 | 40.18 | 10,404 | -2.24(-5.28%) |
Jun 21, 2010 | 44.80 | 44.94 | 42.14 | 42.42 | 7,595 | -1.54(-3.50%) |
Jun 18, 2010 | 43.82 | 44.10 | 42.28 | 43.96 | 11,960 | +0.56(+1.29%) |
Jun 17, 2010 | 42.56 | 43.68 | 42.00 | 43.40 | 7,129 | +0.28(+0.65%) |
Jun 16, 2010 | 43.82 | 43.82 | 42.56 | 43.12 | 10,497 | -0.84(-1.91%) |
Jun 15, 2010 | 41.58 | 44.10 | 41.30 | 43.96 | 18,170 | +3.36(+8.28%) |
Jun 14, 2010 | 39.76 | 42.00 | 38.08 | 40.60 | 16,273 | +0.98(+2.47%) |
Jun 11, 2010 | 38.78 | 40.32 | 37.66 | 39.62 | 14,478 | +0.70(+1.80%) |
Jun 10, 2010 | 39.20 | 40.60 | 38.22 | 38.92 | 10,179 | +0.70(+1.83%) |
Jun 09, 2010 | 37.80 | 41.16 | 37.80 | 38.22 | 13,982 | +0.42(+1.11%) |
Jun 08, 2010 | 40.74 | 41.16 | 37.52 | 37.80 | 29,902 | -2.94(-7.22%) |
Jun 07, 2010 | 42.84 | 45.50 | 40.60 | 40.74 | 22,378 | -2.24(-5.21%) |
Jun 04, 2010 | 43.96 | 44.66 | 42.28 | 42.98 | 18,023 | -1.68(-3.76%) |
Jun 03, 2010 | 44.52 | 48.30 | 42.14 | 44.66 | 36,476 | +0.00(+0.00%) |
Jun 02, 2010 | 42.28 | 44.66 | 40.74 | 44.66 | 22,696 | +4.06(+10.00%) |
Jun 01, 2010 | 40.60 | 44.80 | 40.04 | 40.60 | 46,270 | -0.14(-0.34%) |
May 28, 2010 | 40.46 | 40.88 | 38.92 | 40.74 | 17,108 | +0.28(+0.69%) |
May 27, 2010 | 36.82 | 40.46 | 36.82 | 40.46 | 16,253 | +4.34(+12.02%) |
May 26, 2010 | 37.66 | 39.90 | 36.12 | 36.12 | 15,302 | -0.42(-1.15%) |
May 25, 2010 | 37.52 | 37.52 | 34.86 | 36.54 | 20,672 | -1.82(-4.74%) |
May 24, 2010 | 36.82 | 39.20 | 36.82 | 38.36 | 11,345 | +1.68(+4.58%) |
May 21, 2010 | 35.00 | 38.50 | 32.76 | 36.68 | 38,970 | +0.56(+1.55%) |
May 20, 2010 | 37.52 | 39.62 | 35.70 | 36.12 | 36,352 | -3.78(-9.47%) |
May 19, 2010 | 41.02 | 41.86 | 37.38 | 39.90 | 24,035 | -1.12(-2.73%) |
May 18, 2010 | 43.40 | 43.40 | 40.04 | 41.02 | 28,972 | -2.10(-4.87%) |
May 17, 2010 | 42.98 | 43.40 | 42.28 | 43.12 | 11,655 | -0.42(-0.96%) |
May 14, 2010 | 44.66 | 45.15 | 41.02 | 43.54 | 27,710 | -2.10(-4.60%) |
May 13, 2010 | 44.94 | 45.92 | 43.40 | 45.64 | 18,957 | +0.14(+0.31%) |
May 12, 2010 | 45.08 | 46.90 | 44.94 | 45.50 | 14,710 | +0.14(+0.31%) |
May 11, 2010 | 46.20 | 46.62 | 43.40 | 45.36 | 23,135 | -0.70(-1.52%) |
May 10, 2010 | 46.49 | 48.30 | 44.10 | 46.06 | 21,266 | +1.26(+2.81%) |
May 07, 2010 | 49.84 | 49.84 | 38.50 | 44.80 | 47,313 | -1.68(-3.61%) |
May 06, 2010 | 49.14 | 51.66 | 41.86 | 46.48 | 56,283 | -3.22(-6.48%) |
May 05, 2010 | 49.84 | 51.38 | 48.30 | 49.70 | 23,550 | -0.84(-1.66%) |
May 04, 2010 | 53.06 | 53.06 | 49.84 | 50.54 | 26,071 | -2.94(-5.50%) |