Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 82.02 | 84.34 | 81.74 | 83.32 | 162 | +0.97(+1.18%) |
Jun 29, 2010 | 84.06 | 84.57 | 81.50 | 82.35 | 366 | -2.92(-3.43%) |
Jun 25, 2010 | 85.27 | 85.78 | 83.09 | 85.27 | 844,116 | +3.20(+3.90%) |
Jun 24, 2010 | 82.35 | 83.97 | 81.84 | 82.07 | 113 | -0.32(-0.39%) |
Jun 23, 2010 | 81.88 | 83.51 | 81.23 | 82.39 | 812,855 | -0.56(-0.67%) |
Jun 22, 2010 | 82.67 | 84.71 | 82.44 | 82.95 | 897,886 | +0.42(+0.51%) |
Jun 21, 2010 | 86.52 | 86.52 | 82.11 | 82.53 | 1,194,431 | -2.69(-3.16%) |
Jun 18, 2010 | 85.22 | 85.96 | 83.74 | 85.22 | 2,403,931 | +1.07(+1.27%) |
Jun 17, 2010 | 81.33 | 84.57 | 81.14 | 84.15 | 1,757,663 | +3.99(+4.98%) |
Jun 16, 2010 | 79.47 | 80.77 | 79.38 | 80.17 | 794,285 | +0.42(+0.52%) |
Jun 15, 2010 | 78.40 | 79.75 | 78.12 | 79.75 | 447 | +2.09(+2.69%) |
Jun 14, 2010 | 80.40 | 80.54 | 77.43 | 77.66 | 820,826 | -2.60(-3.24%) |
Jun 11, 2010 | 79.65 | 81.00 | 79.24 | 80.26 | 630,572 | +0.97(+1.23%) |
Jun 10, 2010 | 79.61 | 80.49 | 78.03 | 79.28 | 172 | -0.88(-1.10%) |
Jun 09, 2010 | 80.95 | 81.97 | 79.42 | 80.17 | 1,059,813 | -1.48(-1.82%) |
Jun 08, 2010 | 81.79 | 82.95 | 80.72 | 81.65 | 95 | +1.21(+1.50%) |
Jun 07, 2010 | 77.89 | 82.35 | 76.92 | 80.44 | 1,345,030 | +2.32(+2.97%) |
Jun 04, 2010 | 78.12 | 80.03 | 77.61 | 78.12 | 839,251 | +0.42(+0.54%) |
Jun 03, 2010 | 80.81 | 80.95 | 77.57 | 77.71 | 943,858 | -2.88(-3.57%) |
Jun 02, 2010 | 79.19 | 80.63 | 78.40 | 80.58 | 1,880 | +1.47(+1.86%) |
Jun 01, 2010 | 79.62 | 81.60 | 78.74 | 79.11 | 533 | +0.92(+1.18%) |
May 28, 2010 | 78.19 | 79.25 | 77.31 | 78.19 | 975,973 | -0.42(-0.53%) |
May 27, 2010 | 77.17 | 79.20 | 76.67 | 78.60 | 1,025,256 | +2.17(+2.84%) |
May 26, 2010 | 78.51 | 78.65 | 76.07 | 76.43 | 504 | -0.14(-0.18%) |
May 25, 2010 | 72.33 | 76.90 | 71.78 | 76.57 | 130 | +2.31(+3.11%) |
May 24, 2010 | 73.94 | 76.53 | 73.85 | 74.27 | 1,095,733 | +1.71(+2.35%) |
May 21, 2010 | 69.65 | 72.93 | 68.87 | 72.56 | 1,459,085 | +0.65(+0.90%) |
May 20, 2010 | 71.78 | 73.07 | 71.50 | 71.91 | 1,036 | -4.29(-5.63%) |
May 19, 2010 | 77.82 | 77.82 | 73.57 | 76.20 | 2,066,478 | -2.91(-3.67%) |
May 18, 2010 | 78.56 | 80.36 | 78.09 | 79.11 | 680 | -0.32(-0.41%) |
May 17, 2010 | 81.83 | 81.97 | 78.14 | 79.43 | 1,502,167 | -2.44(-2.99%) |
May 14, 2010 | 81.88 | 83.22 | 77.77 | 81.88 | 2,062,834 | +1.15(+1.43%) |
May 13, 2010 | 82.29 | 83.03 | 80.26 | 80.72 | 1,622,854 | -1.94(-2.34%) |
May 12, 2010 | 84.46 | 85.89 | 82.25 | 82.66 | 2,959,745 | +1.20(+1.47%) |
May 11, 2010 | 80.22 | 82.34 | 80.12 | 81.46 | 3,642 | +6.83(+9.15%) |
May 10, 2010 | 74.17 | 74.91 | 73.99 | 74.64 | 1,930,804 | +0.69(+0.94%) |
May 07, 2010 | 74.40 | 75.19 | 70.25 | 73.94 | 2,511,595 | +0.69(+0.94%) |
May 06, 2010 | 72.47 | 75.42 | 70.76 | 73.25 | 1,225 | +3.09(+4.41%) |
May 05, 2010 | 70.39 | 72.63 | 69.52 | 70.16 | 1,734,576 | -1.34(-1.87%) |
May 04, 2010 | 72.01 | 72.01 | 68.87 | 71.50 | 1,535,332 | -0.18(-0.26%) |
May 03, 2010 | 71.73 | 72.70 | 69.98 | 71.68 | 1,515,219 | +1.20(+1.70%) |
Apr 30, 2010 | 72.10 | 72.70 | 70.44 | 70.48 | 1,325,523 | -0.18(-0.26%) |
Apr 29, 2010 | 69.79 | 70.95 | 68.96 | 70.67 | 1,082,590 | +2.17(+3.16%) |
Apr 28, 2010 | 66.98 | 69.88 | 66.52 | 68.50 | 1,521,347 | +1.48(+2.20%) |
Apr 27, 2010 | 65.46 | 67.90 | 65.27 | 67.02 | 1,154,043 | +0.88(+1.32%) |
Apr 26, 2010 | 65.55 | 66.70 | 65.50 | 66.15 | 623,257 | +0.51(+0.77%) |
Apr 23, 2010 | 63.52 | 66.15 | 63.20 | 65.64 | 765,054 | +1.43(+2.23%) |
Apr 22, 2010 | 63.01 | 64.39 | 62.27 | 64.21 | 684,055 | +0.37(+0.58%) |
Apr 21, 2010 | 64.21 | 64.86 | 63.43 | 63.84 | 216 | +0.37(+0.58%) |
Apr 20, 2010 | 64.58 | 65.04 | 63.43 | 63.47 | 23,506 | +0.14(+0.22%) |
Apr 19, 2010 | 61.44 | 63.56 | 61.44 | 63.33 | 692,933 | +0.69(+1.10%) |
Apr 16, 2010 | 63.75 | 64.21 | 60.98 | 62.64 | 1,176,277 | -1.85(-2.86%) |
Apr 15, 2010 | 65.13 | 65.96 | 64.16 | 64.49 | 641,825 | -0.92(-1.41%) |
Apr 14, 2010 | 64.53 | 66.01 | 62.87 | 65.41 | 946,761 | +1.71(+2.68%) |
Apr 13, 2010 | 64.35 | 64.99 | 62.78 | 63.70 | 855,030 | -0.88(-1.36%) |
Apr 12, 2010 | 65.27 | 66.98 | 64.21 | 64.58 | 1,028,553 | -0.69(-1.06%) |
Apr 09, 2010 | 64.16 | 66.56 | 63.75 | 65.27 | 1,403,361 | +1.75(+2.76%) |
Apr 08, 2010 | 62.37 | 63.82 | 61.58 | 63.52 | 989,490 | +0.83(+1.32%) |
Apr 07, 2010 | 59.00 | 63.06 | 58.86 | 62.69 | 1,730,714 | +4.11(+7.01%) |
Apr 06, 2010 | 57.80 | 59.04 | 57.61 | 58.58 | 654,270 | +0.14(+0.24%) |
Apr 05, 2010 | 58.08 | 58.58 | 57.48 | 58.44 | 479,487 | +0.74(+1.28%) |
Apr 01, 2010 | 56.74 | 57.71 | 57.71 | 57.71 | 713,078 | +1.98(+3.56%) |
Mar 31, 2010 | 56.09 | 56.55 | 55.49 | 55.72 | 575,879 | +0.51(+0.92%) |
Mar 30, 2010 | 56.23 | 56.39 | 54.80 | 55.22 | 644,495 | -0.88(-1.56%) |
Mar 29, 2010 | 56.55 | 56.74 | 55.86 | 56.09 | 577,035 | +0.32(+0.58%) |
Mar 26, 2010 | 54.85 | 55.86 | 53.83 | 55.77 | 751,073 | +1.38(+2.54%) |
Mar 25, 2010 | 56.23 | 56.46 | 54.25 | 54.39 | 890,267 | -1.15(-2.08%) |
Mar 24, 2010 | 56.97 | 57.20 | 55.35 | 55.54 | 1,253,774 | -2.86(-4.90%) |
Mar 23, 2010 | 57.80 | 58.93 | 56.92 | 58.40 | 946,651 | +0.18(+0.32%) |
Mar 22, 2010 | 57.38 | 58.40 | 56.88 | 58.21 | 1,155,274 | -0.92(-1.56%) |
Mar 19, 2010 | 60.43 | 60.43 | 58.44 | 59.14 | 1,434,743 | -2.68(-4.33%) |
Mar 18, 2010 | 63.20 | 63.66 | 61.12 | 61.81 | 674,130 | -0.92(-1.47%) |
Mar 17, 2010 | 62.55 | 63.38 | 62.55 | 62.73 | 575,906 | +0.09(+0.15%) |
Mar 16, 2010 | 61.53 | 62.73 | 61.44 | 62.64 | 730,582 | +1.98(+3.27%) |
Mar 15, 2010 | 60.06 | 60.75 | 59.97 | 60.66 | 651,937 | -0.46(-0.75%) |
Mar 12, 2010 | 61.58 | 62.18 | 60.29 | 61.12 | 823,722 | -0.05(-0.08%) |
Mar 11, 2010 | 59.37 | 61.17 | 58.95 | 61.17 | 561,210 | +1.38(+2.31%) |
Mar 10, 2010 | 60.29 | 61.40 | 59.18 | 59.78 | 771,204 | -0.32(-0.54%) |
Mar 09, 2010 | 59.32 | 60.89 | 59.32 | 60.10 | 493,868 | -0.55(-0.91%) |
Mar 08, 2010 | 61.72 | 62.09 | 60.20 | 60.66 | 549,070 | -0.46(-0.75%) |
Mar 05, 2010 | 60.66 | 61.72 | 60.38 | 61.12 | 570,245 | +1.06(+1.77%) |
Mar 04, 2010 | 61.03 | 61.26 | 59.32 | 60.06 | 695,216 | -1.15(-1.88%) |
Mar 03, 2010 | 60.84 | 62.13 | 60.57 | 61.21 | 739,414 | +1.29(+2.16%) |
Mar 02, 2010 | 59.64 | 60.70 | 59.04 | 59.92 | 875,154 | +1.06(+1.80%) |
Mar 01, 2010 | 58.54 | 58.86 | 57.20 | 58.86 | 705,456 | +0.88(+1.51%) |
Feb 26, 2010 | 57.80 | 58.35 | 56.74 | 57.98 | 692,741 | +0.60(+1.05%) |
Feb 25, 2010 | 54.62 | 57.38 | 53.74 | 57.38 | 1,576,763 | +2.09(+3.77%) |
Feb 24, 2010 | 56.37 | 57.34 | 55.12 | 55.30 | 1,267,899 | -0.89(-1.58%) |
Feb 23, 2010 | 58.49 | 58.86 | 55.86 | 56.18 | 865,084 | -2.35(-4.02%) |
Feb 22, 2010 | 59.83 | 60.43 | 58.44 | 58.54 | 695,301 | -0.46(-0.78%) |
Feb 19, 2010 | 59.32 | 60.15 | 58.03 | 59.00 | 834,185 | -1.01(-1.69%) |
Feb 18, 2010 | 60.10 | 61.21 | 59.67 | 60.01 | 965,991 | -0.09(-0.15%) |
Feb 17, 2010 | 60.75 | 61.58 | 59.51 | 60.10 | 1,066,468 | -0.60(-0.99%) |
Feb 16, 2010 | 60.66 | 61.67 | 60.01 | 60.70 | 1,184,407 | +2.58(+4.44%) |
Feb 12, 2010 | 57.52 | 58.12 | 58.12 | 58.12 | 1,088,575 | -0.69(-1.18%) |
Feb 11, 2010 | 57.29 | 58.86 | 56.69 | 58.81 | 1,437,711 | +1.94(+3.41%) |
Feb 10, 2010 | 57.66 | 57.89 | 56.05 | 56.88 | 1,268,783 | -0.60(-1.04%) |
Feb 09, 2010 | 56.09 | 58.54 | 56.05 | 57.48 | 1,478,056 | +0.53(+0.93%) |
Feb 08, 2010 | 56.23 | 57.57 | 54.66 | 56.95 | 1,201,178 | -0.02(-0.04%) |
Feb 05, 2010 | 53.14 | 56.97 | 52.54 | 56.97 | 2,109,634 | +2.95(+5.47%) |
Feb 04, 2010 | 56.00 | 56.00 | 53.28 | 54.02 | 1,423,454 | -3.04(-5.34%) |
Feb 03, 2010 | 58.31 | 59.14 | 56.74 | 57.06 | 1,022,560 | -1.48(-2.52%) |
Feb 02, 2010 | 58.31 | 60.01 | 57.34 | 58.54 | 1,434,401 | +1.82(+3.21%) |
Feb 01, 2010 | 54.89 | 57.66 | 54.80 | 56.71 | 1,225,798 | +2.10(+3.84%) |
Jan 29, 2010 | 56.05 | 57.06 | 54.25 | 54.62 | 1,443,808 | -4.66(-7.86%) |
Jan 28, 2010 | 59.51 | 59.97 | 55.31 | 59.27 | 2,120,672 | +0.18(+0.31%) |
Jan 27, 2010 | 59.87 | 60.29 | 57.66 | 59.09 | 1,048,381 | -0.92(-1.54%) |
Jan 26, 2010 | 58.35 | 61.35 | 58.12 | 60.01 | 904,379 | +0.37(+0.62%) |
Jan 25, 2010 | 61.44 | 61.77 | 59.34 | 59.64 | 779,880 | -1.43(-2.34%) |
Jan 22, 2010 | 60.57 | 61.90 | 59.18 | 61.07 | 1,690,892 | -0.37(-0.60%) |
Jan 21, 2010 | 64.12 | 65.50 | 61.44 | 61.44 | 1,338,029 | -3.23(-4.99%) |
Jan 20, 2010 | 66.01 | 66.06 | 63.29 | 64.67 | 1,150,350 | -2.40(-3.58%) |
Jan 19, 2010 | 67.35 | 67.81 | 66.75 | 67.07 | 680,790 | +0.18(+0.28%) |
Jan 15, 2010 | 68.04 | 66.89 | 66.89 | 66.89 | 780,607 | -1.85(-2.68%) |
Jan 14, 2010 | 69.15 | 69.38 | 67.76 | 68.73 | 630,537 | +0.23(+0.34%) |
Jan 13, 2010 | 68.09 | 68.73 | 66.66 | 68.50 | 697,468 | +1.25(+1.85%) |
Jan 12, 2010 | 68.45 | 69.15 | 66.42 | 67.25 | 1,005,058 | -2.17(-3.12%) |
Jan 11, 2010 | 70.30 | 71.04 | 68.96 | 69.42 | 1,132,781 | +1.01(+1.48%) |
Jan 08, 2010 | 68.50 | 68.73 | 65.96 | 68.41 | 1,019,165 | +0.42(+0.61%) |
Jan 07, 2010 | 68.55 | 68.55 | 66.75 | 67.99 | 830,203 | -0.51(-0.74%) |
Jan 06, 2010 | 68.96 | 70.95 | 68.45 | 68.50 | 1,303,024 | +0.23(+0.34%) |
Jan 05, 2010 | 68.55 | 68.64 | 66.98 | 68.27 | 640,005 | +0.51(+0.75%) |
Jan 04, 2010 | 68.45 | 68.59 | 67.58 | 67.76 | 735,639 | +2.40(+3.67%) |
Dec 31, 2009 | 65.32 | 65.36 | 65.36 | 65.36 | 377,665 | +1.15(+1.80%) |
Dec 30, 2009 | 64.30 | 64.67 | 63.66 | 64.21 | 560,487 | -1.11(-1.69%) |
Dec 29, 2009 | 66.47 | 67.21 | 65.09 | 65.32 | 773,793 | -1.11(-1.67%) |
Dec 28, 2009 | 65.96 | 66.93 | 64.90 | 66.42 | 697,772 | +1.34(+2.06%) |
Dec 24, 2009 | 65.69 | 65.82 | 64.95 | 65.09 | 269,804 | +0.18(+0.28%) |
Dec 23, 2009 | 63.15 | 65.50 | 62.96 | 64.90 | 936,448 | +2.21(+3.53%) |
Dec 22, 2009 | 61.72 | 62.92 | 60.71 | 62.69 | 917,063 | +1.11(+1.80%) |
Dec 21, 2009 | 62.96 | 63.43 | 61.03 | 61.58 | 1,112,467 | -1.20(-1.91%) |
Dec 18, 2009 | 59.51 | 63.10 | 59.18 | 62.78 | 1,494,332 | +3.55(+6.00%) |
Dec 17, 2009 | 61.35 | 61.44 | 58.81 | 59.23 | 1,581,779 | -3.18(-5.10%) |
Dec 16, 2009 | 61.63 | 63.89 | 61.44 | 62.41 | 1,219,026 | +1.52(+2.50%) |
Dec 15, 2009 | 62.96 | 62.96 | 60.43 | 60.89 | 732,263 | -1.94(-3.08%) |
Dec 14, 2009 | 62.60 | 62.96 | 62.32 | 62.83 | 658,092 | +1.98(+3.26%) |
Dec 11, 2009 | 62.00 | 62.60 | 60.01 | 60.84 | 955,611 | -0.92(-1.49%) |
Dec 10, 2009 | 61.49 | 62.41 | 60.66 | 61.77 | 1,102,308 | +1.20(+1.98%) |
Dec 09, 2009 | 58.44 | 60.75 | 58.40 | 60.57 | 1,111,704 | +2.54(+4.37%) |
Dec 08, 2009 | 59.37 | 60.14 | 57.57 | 58.03 | 1,470,429 | -2.44(-4.04%) |
Dec 07, 2009 | 60.29 | 61.90 | 58.81 | 60.47 | 1,325,249 | -1.52(-2.46%) |
Dec 04, 2009 | 63.10 | 63.38 | 59.46 | 62.00 | 2,089,041 | -2.26(-3.52%) |
Dec 03, 2009 | 65.13 | 66.01 | 63.93 | 64.26 | 939,612 | -1.52(-2.31%) |
Dec 02, 2009 | 65.41 | 68.36 | 65.04 | 65.78 | 1,729,519 | +1.52(+2.37%) |
Dec 01, 2009 | 62.83 | 64.90 | 62.83 | 64.26 | 1,226,400 | +3.18(+5.21%) |
Nov 30, 2009 | 61.49 | 62.55 | 60.80 | 61.07 | 1,067,040 | -0.37(-0.60%) |
Nov 27, 2009 | 59.04 | 63.01 | 58.95 | 61.44 | 1,068,066 | -3.28(-5.06%) |
Nov 25, 2009 | 64.35 | 64.95 | 63.80 | 64.72 | 833,778 | +1.15(+1.81%) |
Nov 24, 2009 | 63.38 | 63.61 | 62.41 | 63.56 | 913,117 | +0.69(+1.10%) |
Nov 23, 2009 | 64.58 | 65.13 | 62.46 | 62.87 | 930,657 | +0.78(+1.26%) |
Nov 20, 2009 | 61.30 | 62.13 | 60.20 | 62.09 | 636,282 | -0.28(-0.44%) |
Nov 19, 2009 | 61.81 | 62.69 | 59.74 | 62.37 | 958,483 | +0.00(+0.00%) |
Nov 18, 2009 | 64.53 | 65.27 | 62.07 | 62.37 | 949,650 | -0.78(-1.24%) |
Nov 17, 2009 | 62.09 | 63.33 | 61.58 | 63.15 | 704,711 | +0.32(+0.51%) |
Nov 16, 2009 | 62.46 | 64.07 | 61.81 | 62.83 | 1,125,087 | +1.80(+2.95%) |
Nov 13, 2009 | 59.97 | 61.60 | 59.55 | 61.03 | 706,238 | +1.38(+2.32%) |
Nov 12, 2009 | 60.61 | 61.72 | 59.09 | 59.64 | 913,908 | -1.80(-2.93%) |
Nov 11, 2009 | 63.01 | 63.24 | 61.30 | 61.44 | 988,488 | +0.37(+0.60%) |
Nov 10, 2009 | 60.29 | 62.27 | 59.55 | 61.07 | 1,214,053 | +0.55(+0.91%) |
Nov 09, 2009 | 59.18 | 62.46 | 58.63 | 60.52 | 1,505,259 | +3.55(+6.23%) |
Nov 06, 2009 | 57.38 | 58.81 | 56.74 | 56.97 | 1,170,821 | -0.23(-0.40%) |
Nov 05, 2009 | 56.69 | 58.31 | 56.28 | 57.20 | 1,218,362 | +1.01(+1.81%) |
Nov 04, 2009 | 56.78 | 57.52 | 55.03 | 56.18 | 1,843,310 | +0.32(+0.58%) |
Nov 03, 2009 | 51.11 | 55.86 | 50.69 | 55.86 | 1,612,418 | +4.24(+8.22%) |
Nov 02, 2009 | 52.77 | 53.37 | 49.82 | 51.62 | 1,435,674 | +0.74(+1.45%) |
Oct 30, 2009 | 51.89 | 52.03 | 48.94 | 50.88 | 1,452,379 | -1.80(-3.42%) |
Oct 29, 2009 | 50.51 | 53.60 | 50.28 | 52.68 | 1,162,390 | +3.32(+6.73%) |
Oct 28, 2009 | 51.39 | 52.54 | 48.76 | 49.36 | 1,466,020 | -2.26(-4.38%) |
Oct 27, 2009 | 52.82 | 53.05 | 51.02 | 51.62 | 1,101,995 | -1.25(-2.36%) |
Oct 26, 2009 | 54.94 | 56.23 | 52.36 | 52.86 | 1,646,470 | -2.08(-3.78%) |
Oct 23, 2009 | 55.45 | 56.00 | 54.66 | 54.94 | 1,171,437 | +0.05(+0.08%) |
Oct 22, 2009 | 54.80 | 55.68 | 54.02 | 54.89 | 758,906 | -0.05(-0.08%) |
Oct 21, 2009 | 54.89 | 56.83 | 54.52 | 54.94 | 1,374,307 | -0.32(-0.58%) |
Oct 20, 2009 | 54.52 | 55.82 | 54.52 | 55.26 | 1,211,125 | -0.83(-1.48%) |
Oct 19, 2009 | 55.45 | 56.09 | 54.06 | 56.09 | 944,812 | +0.74(+1.33%) |
Oct 16, 2009 | 55.08 | 56.09 | 54.43 | 55.35 | 849,358 | -0.18(-0.33%) |
Oct 15, 2009 | 55.82 | 56.69 | 54.94 | 55.54 | 824,786 | -1.66(-2.90%) |
Oct 14, 2009 | 57.66 | 57.66 | 55.82 | 57.20 | 1,269,633 | +0.42(+0.73%) |
Oct 13, 2009 | 56.69 | 58.17 | 55.95 | 56.78 | 1,237,920 | +1.11(+1.99%) |
Oct 12, 2009 | 56.51 | 57.38 | 55.22 | 55.68 | 820,875 | +0.23(+0.42%) |
Oct 09, 2009 | 55.17 | 56.51 | 55.12 | 55.45 | 919,831 | -0.51(-0.91%) |
Oct 08, 2009 | 57.01 | 57.29 | 55.35 | 55.95 | 1,745,616 | +0.00(+0.00%) |
Oct 07, 2009 | 56.23 | 56.41 | 54.48 | 55.95 | 1,374,431 | +0.51(+0.92%) |
Oct 06, 2009 | 53.42 | 56.09 | 52.49 | 55.45 | 2,017,033 | +5.03(+9.97%) |
Oct 05, 2009 | 49.36 | 51.06 | 49.36 | 50.42 | 1,055,023 | +1.52(+3.11%) |
Oct 02, 2009 | 48.48 | 51.20 | 48.11 | 48.90 | 1,174,238 | -0.65(-1.30%) |
Oct 01, 2009 | 52.59 | 52.68 | 48.76 | 49.54 | 1,258,473 | -3.04(-5.79%) |
Sep 30, 2009 | 52.49 | 53.60 | 50.79 | 52.59 | 1,701,084 | +1.71(+3.35%) |
Sep 29, 2009 | 49.40 | 51.11 | 49.40 | 50.88 | 908,657 | -0.37(-0.72%) |
Sep 28, 2009 | 49.59 | 51.43 | 49.26 | 51.25 | 676,617 | +1.80(+3.64%) |
Sep 25, 2009 | 48.99 | 50.51 | 48.67 | 49.45 | 959,053 | -1.20(-2.37%) |
Sep 24, 2009 | 53.60 | 53.97 | 49.40 | 50.65 | 1,283,818 | -2.26(-4.27%) |
Sep 23, 2009 | 54.48 | 54.89 | 52.59 | 52.91 | 1,050,082 | -1.57(-2.88%) |
Sep 22, 2009 | 54.89 | 55.49 | 54.34 | 54.48 | 949,023 | +1.52(+2.87%) |
Sep 21, 2009 | 52.36 | 53.05 | 45.71 | 52.96 | 1,060,216 | -1.01(-1.88%) |
Sep 18, 2009 | 55.26 | 55.68 | 53.09 | 53.97 | 1,524,234 | -1.25(-2.26%) |
Sep 17, 2009 | 56.18 | 56.65 | 54.39 | 55.22 | 1,684,505 | -0.83(-1.48%) |
Sep 16, 2009 | 56.28 | 56.46 | 55.45 | 56.04 | 1,308,264 | +2.03(+3.75%) |
Sep 15, 2009 | 52.59 | 55.08 | 52.54 | 54.02 | 1,801,402 | +1.01(+1.91%) |
Sep 14, 2009 | 53.60 | 53.64 | 52.40 | 53.00 | 1,110,207 | -1.89(-3.45%) |
Sep 11, 2009 | 54.89 | 55.68 | 53.97 | 54.89 | 1,835,781 | +1.98(+3.75%) |
Sep 10, 2009 | 50.74 | 53.51 | 50.69 | 52.91 | 1,376,177 | +1.89(+3.71%) |
Sep 09, 2009 | 52.49 | 53.19 | 50.37 | 51.02 | 1,277,105 | -0.74(-1.43%) |
Sep 08, 2009 | 54.80 | 55.03 | 51.43 | 51.76 | 1,639,809 | +0.05(+0.09%) |
Sep 04, 2009 | 51.20 | 52.22 | 50.28 | 51.71 | 1,517,417 | +0.46(+0.90%) |
Sep 03, 2009 | 49.22 | 52.68 | 48.43 | 51.25 | 2,594,725 | +1.80(+3.64%) |
Sep 02, 2009 | 46.04 | 49.73 | 45.76 | 49.45 | 1,889,055 | +4.15(+9.16%) |
Sep 01, 2009 | 47.19 | 47.28 | 44.93 | 45.30 | 1,127,336 | -2.17(-4.57%) |
Aug 31, 2009 | 47.51 | 47.93 | 47.00 | 47.47 | 597,016 | -1.25(-2.56%) |
Aug 28, 2009 | 50.46 | 50.56 | 48.57 | 48.71 | 878,594 | -1.25(-2.49%) |
Aug 27, 2009 | 49.03 | 50.42 | 47.65 | 49.96 | 1,062,091 | +2.12(+4.44%) |
Aug 26, 2009 | 49.59 | 49.68 | 47.28 | 47.83 | 1,211,389 | -3.00(-5.90%) |
Aug 25, 2009 | 51.34 | 51.80 | 50.23 | 50.83 | 487,054 | +0.60(+1.19%) |
Aug 24, 2009 | 50.97 | 52.03 | 49.82 | 50.23 | 501,293 | -0.60(-1.18%) |
Aug 21, 2009 | 50.46 | 51.99 | 50.00 | 50.83 | 477,082 | +1.66(+3.38%) |
Aug 20, 2009 | 48.67 | 49.59 | 48.25 | 49.17 | 250,554 | +0.37(+0.76%) |
Aug 19, 2009 | 47.56 | 49.40 | 47.05 | 48.80 | 474,881 | +0.23(+0.47%) |
Aug 18, 2009 | 47.83 | 48.90 | 47.51 | 48.57 | 445,091 | +0.88(+1.84%) |
Aug 17, 2009 | 48.43 | 48.62 | 46.59 | 47.70 | 660,906 | -3.04(-6.00%) |
Aug 14, 2009 | 52.17 | 52.45 | 49.68 | 50.74 | 679,530 | -1.15(-2.22%) |
Aug 13, 2009 | 49.96 | 52.54 | 49.63 | 51.89 | 1,399,799 | +3.87(+8.07%) |
Aug 12, 2009 | 47.93 | 48.80 | 47.14 | 48.02 | 422,652 | -0.05(-0.10%) |
Aug 11, 2009 | 47.60 | 49.03 | 47.51 | 48.07 | 430,642 | -0.65(-1.33%) |
Aug 10, 2009 | 48.07 | 49.26 | 47.70 | 48.71 | 524,831 | -0.60(-1.22%) |
Aug 07, 2009 | 50.28 | 50.33 | 48.67 | 49.31 | 539,715 | -0.88(-1.75%) |
Aug 06, 2009 | 49.17 | 50.33 | 48.62 | 50.19 | 686,103 | +0.92(+1.87%) |
Aug 05, 2009 | 47.97 | 49.59 | 47.70 | 49.26 | 696,041 | +1.34(+2.79%) |
Aug 04, 2009 | 46.82 | 49.73 | 46.73 | 47.93 | 743,648 | +1.61(+3.49%) |
Aug 03, 2009 | 47.05 | 48.25 | 46.04 | 46.31 | 600,807 | +0.18(+0.40%) |
Jul 31, 2009 | 43.55 | 46.22 | 43.50 | 46.13 | 599,149 | +2.55(+5.85%) |
Jul 30, 2009 | 43.31 | 43.91 | 43.21 | 43.58 | 492,901 | +0.68(+1.59%) |
Jul 29, 2009 | 42.07 | 43.78 | 42.07 | 42.90 | 454,922 | +0.46(+1.09%) |
Jul 28, 2009 | 42.16 | 42.90 | 41.65 | 42.44 | 376,025 | -0.78(-1.81%) |
Jul 27, 2009 | 43.68 | 43.87 | 43.04 | 43.22 | 395,306 | +0.46(+1.08%) |
Jul 24, 2009 | 42.85 | 43.68 | 41.79 | 42.76 | 524,053 | -0.28(-0.64%) |
Jul 23, 2009 | 43.27 | 43.78 | 42.67 | 43.04 | 548,969 | -0.65(-1.48%) |
Jul 22, 2009 | 44.01 | 44.51 | 43.27 | 43.68 | 389,134 | -0.42(-0.94%) |
Jul 21, 2009 | 44.05 | 44.84 | 43.36 | 44.10 | 794,907 | +0.18(+0.42%) |
Jul 20, 2009 | 43.59 | 44.28 | 43.04 | 43.91 | 525,627 | +1.43(+3.37%) |
Jul 17, 2009 | 42.53 | 42.99 | 42.21 | 42.48 | 314,928 | +0.05(+0.11%) |
Jul 16, 2009 | 41.75 | 42.90 | 40.82 | 42.44 | 391,131 | +0.69(+1.66%) |
Jul 15, 2009 | 41.93 | 42.39 | 41.52 | 41.75 | 412,295 | +1.57(+3.90%) |
Jul 14, 2009 | 39.26 | 40.36 | 38.70 | 40.18 | 441,620 | +1.11(+2.83%) |
Jul 13, 2009 | 37.09 | 39.07 | 37.09 | 39.07 | 674,677 | +0.92(+2.42%) |
Jul 10, 2009 | 37.04 | 38.42 | 36.63 | 38.15 | 591,175 | +0.78(+2.10%) |
Jul 09, 2009 | 38.84 | 39.95 | 37.36 | 37.36 | 573,727 | -0.97(-2.53%) |
Jul 08, 2009 | 40.27 | 40.32 | 37.27 | 38.33 | 753,272 | -2.21(-5.46%) |
Jul 07, 2009 | 40.92 | 41.46 | 39.99 | 40.55 | 320,456 | +0.18(+0.46%) |
Jul 06, 2009 | 41.28 | 41.28 | 39.62 | 40.36 | 510,797 | -2.31(-5.41%) |
Jul 02, 2009 | 41.28 | 43.11 | 40.69 | 42.67 | 552,553 | +0.37(+0.87%) |