Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 32.36 | 34.44 | 32.12 | 33.28 | 3,850 | -0.45(-1.34%) |
Jun 29, 2010 | 34.14 | 34.35 | 33.56 | 33.73 | 433 | -1.01(-2.92%) |
Jun 25, 2010 | 34.74 | 34.92 | 33.48 | 34.74 | 16,047,758 | -0.08(-0.24%) |
Jun 24, 2010 | 37.08 | 37.62 | 34.74 | 34.83 | 5,965 | -1.93(-5.24%) |
Jun 23, 2010 | 38.46 | 38.49 | 36.24 | 36.75 | 16,310,282 | -1.70(-4.41%) |
Jun 22, 2010 | 39.27 | 40.11 | 37.94 | 38.45 | 1,626 | -1.61(-4.03%) |
Jun 21, 2010 | 38.71 | 40.91 | 37.59 | 40.06 | 20,545,486 | +0.81(+2.07%) |
Jun 18, 2010 | 39.25 | 40.22 | 37.91 | 39.25 | 28,854,006 | +0.89(+2.33%) |
Jun 17, 2010 | 40.21 | 40.29 | 37.38 | 38.36 | 1,279 | -1.35(-3.39%) |
Jun 16, 2010 | 40.34 | 41.99 | 38.77 | 39.70 | 26,903,800 | -1.52(-3.69%) |
Jun 15, 2010 | 38.76 | 41.71 | 38.72 | 41.22 | 72,288 | +2.50(+6.45%) |
Jun 14, 2010 | 36.60 | 39.78 | 36.50 | 38.73 | 23,293,224 | +0.19(+0.50%) |
Jun 11, 2010 | 36.96 | 39.03 | 36.74 | 38.53 | 20,232,422 | +2.43(+6.74%) |
Jun 10, 2010 | 34.61 | 36.20 | 33.88 | 36.10 | 3,567 | +3.98(+12.40%) |
Jun 09, 2010 | 39.50 | 40.73 | 31.85 | 32.11 | 49,594,864 | -7.35(-18.62%) |
Jun 08, 2010 | 40.45 | 40.79 | 38.02 | 39.46 | 108 | -1.86(-4.51%) |
Jun 07, 2010 | 41.95 | 42.83 | 41.20 | 41.33 | 9,159,821 | -0.19(-0.47%) |
Jun 04, 2010 | 41.52 | 44.38 | 41.24 | 41.52 | 16,584,148 | +0.47(+1.14%) |
Jun 03, 2010 | 42.52 | 42.56 | 40.53 | 41.05 | 6,384 | +0.23(+0.56%) |
Jun 02, 2010 | 39.68 | 40.94 | 38.76 | 40.82 | 16,395 | +2.08(+5.37%) |
Jun 01, 2010 | 42.72 | 43.60 | 38.62 | 38.74 | 21,036 | -9.41(-19.55%) |
May 28, 2010 | 48.15 | 51.02 | 47.90 | 48.15 | 10,678,806 | -2.98(-5.83%) |
May 27, 2010 | 51.28 | 52.98 | 50.43 | 51.14 | 13,888,198 | +2.05(+4.18%) |
May 26, 2010 | 49.50 | 50.25 | 48.90 | 49.08 | 7,974,937 | +0.50(+1.02%) |
May 25, 2010 | 46.99 | 48.68 | 46.58 | 48.59 | 217 | -0.36(-0.73%) |
May 24, 2010 | 50.45 | 49.95 | 48.84 | 48.95 | 7,810,444 | -1.51(-2.99%) |
May 21, 2010 | 48.10 | 50.47 | 47.16 | 50.45 | 12,128,331 | +1.36(+2.77%) |
May 20, 2010 | 49.67 | 50.45 | 49.09 | 49.09 | 260 | -3.06(-5.88%) |
May 19, 2010 | 53.41 | 53.47 | 51.27 | 52.16 | 6,886,265 | -1.25(-2.34%) |
May 18, 2010 | 53.53 | 54.69 | 53.16 | 53.41 | 1,956 | +0.79(+1.50%) |
May 17, 2010 | 53.37 | 54.02 | 51.20 | 52.62 | 8,874,528 | -0.13(-0.24%) |
May 14, 2010 | 52.75 | 53.91 | 51.99 | 52.75 | 10,279,184 | -0.49(-0.92%) |
May 13, 2010 | 52.19 | 54.48 | 51.49 | 53.23 | 9,483,829 | +1.47(+2.84%) |
May 12, 2010 | 51.04 | 52.89 | 50.94 | 51.76 | 13,336,414 | +0.38(+0.73%) |
May 11, 2010 | 52.23 | 52.99 | 51.16 | 51.38 | 326 | -1.65(-3.11%) |
May 10, 2010 | 53.91 | 54.07 | 52.19 | 53.03 | 14,434,082 | -1.15(-2.12%) |
May 07, 2010 | 55.79 | 56.33 | 53.03 | 54.18 | 9,016,545 | -1.56(-2.79%) |
May 06, 2010 | 55.74 | 58.03 | 52.62 | 55.74 | 481 | -2.38(-4.10%) |
May 05, 2010 | 58.01 | 58.87 | 56.53 | 58.12 | 12,154,802 | -1.14(-1.93%) |
May 04, 2010 | 58.15 | 59.77 | 57.14 | 59.26 | 217 | +0.34(+0.58%) |
May 03, 2010 | 56.22 | 60.89 | 55.06 | 58.92 | 26,647,446 | +1.72(+3.01%) |
Apr 30, 2010 | 60.73 | 60.94 | 56.79 | 57.20 | 22,907,282 | -4.76(-7.68%) |
Apr 29, 2010 | 64.96 | 65.54 | 61.11 | 61.96 | 15,360,453 | -2.64(-4.09%) |
Apr 28, 2010 | 65.21 | 65.22 | 63.70 | 64.60 | 4,565,531 | +0.09(+0.14%) |
Apr 27, 2010 | 66.82 | 66.94 | 64.21 | 64.51 | 108 | -2.83(-4.21%) |
Apr 26, 2010 | 67.88 | 68.27 | 67.21 | 67.34 | 3,480,739 | -0.86(-1.25%) |
Apr 23, 2010 | 67.14 | 68.24 | 65.89 | 68.20 | 5,402,253 | +0.68(+1.01%) |
Apr 22, 2010 | 66.08 | 67.64 | 65.89 | 67.52 | 3,870,732 | +0.73(+1.09%) |
Apr 21, 2010 | 66.79 | 68.13 | 65.83 | 66.79 | 23,222 | -1.25(-1.84%) |
Apr 20, 2010 | 67.68 | 68.22 | 66.93 | 68.04 | 4,074,525 | +0.57(+0.85%) |
Apr 19, 2010 | 66.91 | 67.54 | 66.40 | 67.47 | 2,598,326 | -0.17(-0.24%) |
Apr 16, 2010 | 68.14 | 68.90 | 67.12 | 67.63 | 4,810,548 | -1.14(-1.66%) |
Apr 15, 2010 | 68.20 | 69.08 | 67.96 | 68.78 | 4,058,851 | +0.62(+0.90%) |
Apr 14, 2010 | 67.05 | 68.21 | 66.00 | 68.16 | 4,426,902 | +1.41(+2.11%) |
Apr 13, 2010 | 66.82 | 66.99 | 65.67 | 66.75 | 2,956,162 | -0.34(-0.51%) |
Apr 12, 2010 | 67.20 | 67.89 | 66.92 | 67.09 | 2,026,430 | -0.36(-0.53%) |
Apr 09, 2010 | 67.75 | 68.23 | 66.96 | 67.45 | 3,132,159 | +0.20(+0.30%) |
Apr 08, 2010 | 66.25 | 67.50 | 65.25 | 67.25 | 5,136,848 | +0.54(+0.81%) |
Apr 07, 2010 | 67.40 | 67.69 | 66.36 | 66.71 | 4,046,765 | -1.34(-1.97%) |
Apr 06, 2010 | 68.52 | 69.01 | 67.85 | 68.05 | 4,790,863 | -0.79(-1.15%) |
Apr 05, 2010 | 68.85 | 68.97 | 68.21 | 68.84 | 4,469,240 | +0.46(+0.67%) |
Apr 01, 2010 | 67.84 | 68.38 | 68.38 | 68.38 | 4,577,705 | +1.36(+2.03%) |
Mar 31, 2010 | 66.76 | 67.80 | 66.58 | 67.02 | 5,178,676 | +0.44(+0.66%) |
Mar 30, 2010 | 66.02 | 66.67 | 65.24 | 66.58 | 4,878,493 | +0.75(+1.15%) |
Mar 29, 2010 | 64.23 | 65.92 | 63.95 | 65.82 | 4,329,858 | +1.96(+3.07%) |
Mar 26, 2010 | 63.35 | 64.06 | 62.62 | 63.86 | 4,593,179 | +0.60(+0.95%) |
Mar 25, 2010 | 65.24 | 65.24 | 63.02 | 63.26 | 4,530,190 | -1.48(-2.29%) |
Mar 24, 2010 | 64.50 | 65.02 | 64.16 | 64.75 | 2,987,024 | -0.38(-0.58%) |
Mar 23, 2010 | 65.32 | 65.40 | 64.29 | 65.12 | 3,291,219 | +2.06(+3.27%) |
Mar 22, 2010 | 63.63 | 65.10 | 63.03 | 63.06 | 5,190,209 | -1.34(-2.09%) |
Mar 19, 2010 | 65.88 | 65.88 | 63.70 | 64.40 | 6,181,700 | -0.87(-1.34%) |
Mar 18, 2010 | 66.81 | 66.88 | 64.83 | 65.28 | 5,078,671 | -2.02(-3.01%) |
Mar 17, 2010 | 66.43 | 67.99 | 66.35 | 67.30 | 5,007,336 | +1.15(+1.74%) |
Mar 16, 2010 | 66.07 | 66.21 | 65.36 | 66.15 | 3,835,552 | +0.54(+0.83%) |
Mar 15, 2010 | 64.91 | 65.67 | 64.72 | 65.61 | 2,999,043 | -0.69(-1.04%) |
Mar 12, 2010 | 66.99 | 66.99 | 65.79 | 66.30 | 3,071,145 | -0.25(-0.37%) |
Mar 11, 2010 | 65.38 | 66.63 | 65.33 | 66.55 | 3,613,608 | +0.95(+1.44%) |
Mar 10, 2010 | 65.70 | 66.20 | 65.06 | 65.60 | 3,169,658 | +0.06(+0.08%) |
Mar 09, 2010 | 64.81 | 66.05 | 64.69 | 65.55 | 2,473,641 | +0.08(+0.13%) |
Mar 08, 2010 | 66.47 | 66.47 | 65.25 | 65.46 | 3,381,242 | -0.81(-1.22%) |
Mar 05, 2010 | 65.13 | 66.47 | 65.05 | 66.27 | 4,129,729 | +1.83(+2.84%) |
Mar 04, 2010 | 64.49 | 65.67 | 64.07 | 64.44 | 4,581,956 | -0.05(-0.07%) |
Mar 03, 2010 | 65.51 | 65.88 | 64.43 | 64.49 | 4,699,474 | -0.65(-1.00%) |
Mar 02, 2010 | 65.07 | 66.87 | 64.71 | 65.14 | 6,295,911 | +0.43(+0.67%) |
Mar 01, 2010 | 64.79 | 65.33 | 64.15 | 64.71 | 5,448,356 | +0.26(+0.40%) |
Feb 26, 2010 | 64.32 | 64.66 | 63.18 | 64.45 | 4,100,069 | +0.40(+0.62%) |
Feb 25, 2010 | 62.84 | 64.13 | 62.40 | 64.06 | 3,676,696 | +0.08(+0.13%) |
Feb 24, 2010 | 63.59 | 64.67 | 63.47 | 63.98 | 3,826,477 | +0.40(+0.62%) |
Feb 23, 2010 | 63.17 | 63.91 | 62.39 | 63.58 | 6,066,775 | -0.01(-0.01%) |
Feb 22, 2010 | 64.71 | 64.82 | 63.14 | 63.59 | 4,080,387 | -0.91(-1.41%) |
Feb 19, 2010 | 64.51 | 64.88 | 64.10 | 64.50 | 4,557,933 | -0.19(-0.30%) |
Feb 18, 2010 | 64.10 | 64.79 | 63.59 | 64.69 | 6,065,515 | +1.45(+2.30%) |
Feb 17, 2010 | 62.49 | 63.41 | 62.42 | 63.24 | 5,043,564 | +0.82(+1.31%) |
Feb 16, 2010 | 61.43 | 62.60 | 61.16 | 62.42 | 4,937,542 | +2.39(+3.98%) |
Feb 12, 2010 | 59.10 | 60.03 | 60.03 | 60.03 | 3,797,723 | -0.19(-0.32%) |
Feb 11, 2010 | 58.64 | 60.34 | 58.26 | 60.23 | 4,398,474 | +1.37(+2.33%) |
Feb 10, 2010 | 58.29 | 59.27 | 57.63 | 58.86 | 4,099,406 | +0.46(+0.79%) |
Feb 09, 2010 | 57.93 | 59.13 | 57.54 | 58.40 | 4,823,878 | +1.11(+1.94%) |
Feb 08, 2010 | 57.92 | 58.64 | 56.92 | 57.28 | 3,106,877 | -0.57(-0.98%) |
Feb 05, 2010 | 57.59 | 58.30 | 55.83 | 57.85 | 7,530,327 | +0.15(+0.25%) |
Feb 04, 2010 | 59.78 | 60.17 | 57.70 | 57.71 | 5,163,563 | -3.33(-5.45%) |
Feb 03, 2010 | 60.88 | 61.62 | 60.53 | 61.03 | 4,169,199 | +0.06(+0.11%) |
Feb 02, 2010 | 59.61 | 61.11 | 58.69 | 60.97 | 4,573,344 | +1.58(+2.66%) |
Feb 01, 2010 | 59.21 | 60.08 | 58.75 | 59.39 | 4,432,450 | +0.77(+1.32%) |
Jan 29, 2010 | 60.72 | 61.28 | 58.22 | 58.62 | 4,978,052 | -1.47(-2.45%) |
Jan 28, 2010 | 61.15 | 61.58 | 59.89 | 60.09 | 7,223,326 | +0.37(+0.62%) |
Jan 27, 2010 | 60.60 | 60.85 | 58.75 | 59.72 | 6,422,910 | +1.00(+1.71%) |
Jan 26, 2010 | 59.04 | 60.09 | 58.44 | 58.72 | 3,536,722 | -0.96(-1.60%) |
Jan 25, 2010 | 58.71 | 60.40 | 58.41 | 59.67 | 4,405,124 | +1.65(+2.85%) |
Jan 22, 2010 | 58.82 | 59.74 | 57.88 | 58.02 | 4,867,534 | -0.94(-1.59%) |
Jan 21, 2010 | 61.68 | 61.85 | 58.84 | 58.96 | 6,159,451 | -1.49(-2.46%) |
Jan 20, 2010 | 60.72 | 60.98 | 60.07 | 60.45 | 3,335,421 | -1.06(-1.72%) |
Jan 19, 2010 | 59.89 | 61.50 | 59.89 | 61.50 | 3,093,943 | +0.95(+1.56%) |
Jan 15, 2010 | 61.37 | 60.56 | 60.56 | 60.56 | 4,136,877 | -0.81(-1.32%) |
Jan 14, 2010 | 61.30 | 61.44 | 60.64 | 61.37 | 3,033,592 | +0.28(+0.45%) |
Jan 13, 2010 | 59.16 | 61.47 | 58.30 | 61.09 | 5,554,344 | +2.14(+3.63%) |
Jan 12, 2010 | 60.34 | 60.34 | 58.54 | 58.95 | 5,939,048 | -1.99(-3.27%) |
Jan 11, 2010 | 62.11 | 62.68 | 60.41 | 60.94 | 3,617,861 | -0.69(-1.12%) |
Jan 08, 2010 | 61.31 | 61.78 | 60.91 | 61.63 | 2,896,825 | +0.03(+0.04%) |
Jan 07, 2010 | 61.45 | 61.89 | 60.81 | 61.60 | 3,004,803 | -0.10(-0.16%) |
Jan 06, 2010 | 61.43 | 62.15 | 61.00 | 61.71 | 3,494,875 | +0.53(+0.87%) |
Jan 05, 2010 | 59.89 | 61.39 | 59.50 | 61.17 | 4,447,507 | +1.67(+2.81%) |
Jan 04, 2010 | 58.45 | 59.65 | 58.33 | 59.50 | 3,593,173 | +2.13(+3.72%) |
Dec 31, 2009 | 58.42 | 57.37 | 57.37 | 57.37 | 2,417,603 | -1.03(-1.76%) |
Dec 30, 2009 | 58.52 | 58.68 | 57.93 | 58.40 | 2,014,160 | -0.42(-0.72%) |
Dec 29, 2009 | 59.31 | 59.69 | 58.73 | 58.82 | 2,234,639 | -0.45(-0.76%) |
Dec 28, 2009 | 59.37 | 59.67 | 58.64 | 59.27 | 2,423,619 | +0.29(+0.50%) |
Dec 24, 2009 | 59.36 | 59.71 | 58.87 | 58.98 | 920,489 | -0.06(-0.09%) |
Dec 23, 2009 | 57.99 | 59.09 | 57.66 | 59.03 | 3,583,587 | +1.43(+2.49%) |
Dec 22, 2009 | 57.44 | 57.98 | 56.43 | 57.60 | 3,389,099 | +0.45(+0.79%) |
Dec 21, 2009 | 56.82 | 57.62 | 56.46 | 57.15 | 3,731,893 | +0.95(+1.68%) |
Dec 18, 2009 | 57.44 | 57.53 | 55.88 | 56.20 | 6,088,521 | -0.63(-1.12%) |
Dec 17, 2009 | 57.82 | 57.99 | 56.62 | 56.83 | 6,007,846 | -0.79(-1.37%) |
Dec 16, 2009 | 56.26 | 57.93 | 56.03 | 57.62 | 7,033,483 | +1.79(+3.21%) |
Dec 15, 2009 | 55.24 | 56.27 | 55.24 | 55.83 | 4,542,159 | +0.17(+0.31%) |
Dec 14, 2009 | 55.34 | 55.90 | 55.13 | 55.66 | 9,116,735 | +2.36(+4.43%) |
Dec 11, 2009 | 54.08 | 54.13 | 52.69 | 53.30 | 4,734,826 | -0.22(-0.41%) |
Dec 10, 2009 | 53.87 | 54.45 | 53.22 | 53.52 | 9,125,689 | +1.03(+1.96%) |
Dec 09, 2009 | 53.17 | 53.17 | 51.35 | 52.49 | 6,071,630 | -0.33(-0.63%) |
Dec 08, 2009 | 53.40 | 53.93 | 52.39 | 52.82 | 4,947,178 | -0.74(-1.37%) |
Dec 07, 2009 | 54.97 | 55.00 | 53.42 | 53.55 | 8,483,370 | -1.82(-3.29%) |
Dec 04, 2009 | 55.87 | 56.91 | 54.74 | 55.37 | 5,062,555 | +0.32(+0.58%) |
Dec 03, 2009 | 56.38 | 56.56 | 54.89 | 55.05 | 5,108,884 | -0.97(-1.74%) |
Dec 02, 2009 | 56.42 | 57.00 | 55.75 | 56.03 | 3,277,069 | -0.55(-0.97%) |
Dec 01, 2009 | 55.74 | 56.93 | 55.58 | 56.58 | 5,595,007 | +1.87(+3.41%) |
Nov 30, 2009 | 55.54 | 56.06 | 53.95 | 54.71 | 7,666,815 | -1.05(-1.88%) |
Nov 27, 2009 | 55.46 | 56.10 | 54.75 | 55.76 | 2,298,623 | -1.56(-2.73%) |
Nov 25, 2009 | 57.16 | 57.65 | 56.37 | 57.32 | 3,817,886 | +0.95(+1.68%) |
Nov 24, 2009 | 56.77 | 57.19 | 56.12 | 56.37 | 3,538,483 | -0.68(-1.19%) |
Nov 23, 2009 | 58.23 | 59.28 | 56.76 | 57.05 | 6,485,015 | +0.73(+1.29%) |
Nov 20, 2009 | 56.42 | 56.53 | 55.59 | 56.33 | 4,560,743 | -0.38(-0.66%) |
Nov 19, 2009 | 57.90 | 57.97 | 56.32 | 56.71 | 3,600,479 | -1.51(-2.59%) |
Nov 18, 2009 | 58.94 | 59.16 | 57.78 | 58.21 | 3,318,969 | -0.37(-0.63%) |
Nov 17, 2009 | 58.79 | 59.18 | 58.27 | 58.58 | 3,768,864 | -0.48(-0.81%) |
Nov 16, 2009 | 57.98 | 59.60 | 57.81 | 59.06 | 5,490,578 | +1.55(+2.70%) |
Nov 13, 2009 | 57.62 | 58.11 | 56.92 | 57.51 | 4,013,347 | +0.02(+0.03%) |
Nov 12, 2009 | 59.33 | 59.77 | 57.16 | 57.49 | 4,868,315 | -2.23(-3.74%) |
Nov 11, 2009 | 60.85 | 61.20 | 59.38 | 59.72 | 3,775,834 | -0.42(-0.70%) |
Nov 10, 2009 | 60.19 | 60.84 | 59.38 | 60.14 | 3,999,802 | -0.23(-0.38%) |
Nov 09, 2009 | 60.44 | 61.15 | 59.91 | 60.37 | 5,049,776 | +0.79(+1.33%) |
Nov 06, 2009 | 59.78 | 61.06 | 59.21 | 59.58 | 5,121,103 | -0.33(-0.55%) |
Nov 05, 2009 | 60.08 | 60.94 | 59.32 | 59.91 | 5,289,599 | +0.25(+0.42%) |
Nov 04, 2009 | 58.88 | 61.25 | 58.87 | 59.66 | 8,403,555 | +1.53(+2.64%) |
Nov 03, 2009 | 56.78 | 58.78 | 56.00 | 58.13 | 6,953,285 | +1.30(+2.28%) |
Nov 02, 2009 | 56.32 | 57.80 | 55.99 | 56.83 | 4,945,301 | +0.84(+1.49%) |
Oct 30, 2009 | 58.54 | 58.82 | 55.60 | 56.00 | 4,568,155 | -2.80(-4.77%) |
Oct 29, 2009 | 56.57 | 58.92 | 56.57 | 58.80 | 6,630,902 | +2.88(+5.14%) |
Oct 28, 2009 | 58.39 | 58.40 | 55.65 | 55.92 | 6,217,458 | -2.63(-4.49%) |
Oct 27, 2009 | 59.47 | 60.49 | 58.40 | 58.55 | 5,937,990 | -0.55(-0.93%) |
Oct 26, 2009 | 60.20 | 61.97 | 59.09 | 59.10 | 5,352,902 | -0.95(-1.58%) |
Oct 23, 2009 | 60.44 | 60.57 | 59.60 | 60.05 | 4,021,477 | -1.13(-1.85%) |
Oct 22, 2009 | 60.59 | 61.97 | 59.48 | 61.18 | 6,918,533 | +0.32(+0.53%) |
Oct 21, 2009 | 60.55 | 62.50 | 60.29 | 60.86 | 6,730,988 | -0.07(-0.12%) |
Oct 20, 2009 | 60.31 | 61.16 | 60.23 | 60.93 | 4,812,841 | -1.01(-1.63%) |
Oct 19, 2009 | 62.15 | 62.26 | 61.38 | 61.94 | 5,512,345 | +0.27(+0.43%) |
Oct 16, 2009 | 60.23 | 61.83 | 60.01 | 61.68 | 7,354,780 | +1.17(+1.93%) |
Oct 15, 2009 | 60.27 | 61.76 | 59.60 | 60.51 | 13,942,431 | -3.24(-5.08%) |
Oct 14, 2009 | 63.22 | 63.75 | 62.37 | 63.75 | 4,592,415 | +1.58(+2.54%) |
Oct 13, 2009 | 62.61 | 62.69 | 60.53 | 62.16 | 5,045,257 | -0.32(-0.51%) |
Oct 12, 2009 | 63.04 | 63.46 | 62.00 | 62.49 | 5,136,803 | +0.55(+0.89%) |
Oct 09, 2009 | 61.99 | 62.84 | 61.39 | 61.93 | 5,595,265 | -0.44(-0.71%) |
Oct 08, 2009 | 60.52 | 62.61 | 60.17 | 62.38 | 7,563,999 | +2.36(+3.94%) |
Oct 07, 2009 | 59.93 | 60.11 | 58.62 | 60.01 | 5,692,336 | -0.07(-0.12%) |
Oct 06, 2009 | 58.82 | 60.26 | 58.53 | 60.09 | 9,443,703 | +3.43(+6.05%) |
Oct 05, 2009 | 54.84 | 56.95 | 54.61 | 56.66 | 5,466,137 | +1.76(+3.21%) |
Oct 02, 2009 | 54.21 | 55.20 | 53.46 | 54.89 | 5,951,556 | -0.26(-0.47%) |
Oct 01, 2009 | 57.39 | 57.66 | 55.07 | 55.15 | 5,943,572 | -2.50(-4.34%) |
Sep 30, 2009 | 58.40 | 58.55 | 56.37 | 57.65 | 5,883,820 | -0.43(-0.74%) |
Sep 29, 2009 | 58.36 | 58.96 | 57.33 | 58.08 | 4,838,950 | -0.34(-0.58%) |
Sep 28, 2009 | 57.05 | 58.64 | 57.00 | 58.42 | 3,729,775 | +1.49(+2.61%) |
Sep 25, 2009 | 57.05 | 57.77 | 56.48 | 56.94 | 4,780,722 | -0.40(-0.71%) |
Sep 24, 2009 | 57.50 | 57.93 | 56.46 | 57.34 | 6,341,901 | -0.27(-0.46%) |
Sep 23, 2009 | 59.32 | 59.32 | 57.45 | 57.61 | 5,974,074 | -1.55(-2.63%) |
Sep 22, 2009 | 58.36 | 59.55 | 57.62 | 59.16 | 5,926,251 | +1.64(+2.84%) |
Sep 21, 2009 | 56.88 | 57.71 | 55.88 | 57.52 | 6,150,575 | -0.51(-0.87%) |
Sep 18, 2009 | 59.64 | 59.67 | 56.66 | 58.03 | 10,919,168 | -1.43(-2.41%) |
Sep 17, 2009 | 59.75 | 60.85 | 58.79 | 59.46 | 10,841,614 | +0.96(+1.64%) |
Sep 16, 2009 | 57.99 | 60.11 | 57.42 | 58.50 | 19,115,490 | +4.12(+7.58%) |
Sep 15, 2009 | 53.64 | 54.51 | 53.33 | 54.38 | 5,672,504 | +1.30(+2.44%) |
Sep 14, 2009 | 53.21 | 53.32 | 52.02 | 53.08 | 7,228,617 | -0.75(-1.40%) |
Sep 11, 2009 | 53.55 | 54.52 | 53.26 | 53.84 | 6,614,031 | +0.69(+1.30%) |
Sep 10, 2009 | 52.00 | 53.94 | 51.91 | 53.15 | 9,709,181 | +1.37(+2.64%) |
Sep 09, 2009 | 50.62 | 52.31 | 50.29 | 51.78 | 8,979,717 | +1.90(+3.81%) |
Sep 08, 2009 | 51.27 | 51.71 | 49.51 | 49.88 | 7,984,426 | -0.47(-0.93%) |
Sep 04, 2009 | 49.53 | 50.38 | 49.23 | 50.35 | 3,479,742 | +0.76(+1.54%) |
Sep 03, 2009 | 50.01 | 50.51 | 49.23 | 49.58 | 7,368,506 | +0.75(+1.54%) |
Sep 02, 2009 | 48.27 | 49.34 | 48.27 | 48.83 | 6,442,108 | +0.28(+0.59%) |
Sep 01, 2009 | 48.41 | 49.66 | 48.20 | 48.54 | 8,485,712 | -0.05(-0.09%) |
Aug 31, 2009 | 49.29 | 49.39 | 48.26 | 48.59 | 4,533,553 | -1.65(-3.27%) |
Aug 28, 2009 | 50.45 | 51.01 | 49.66 | 50.24 | 3,893,039 | +0.22(+0.44%) |
Aug 27, 2009 | 49.75 | 50.21 | 48.77 | 50.01 | 4,095,875 | -0.01(-0.02%) |
Aug 26, 2009 | 49.10 | 50.45 | 48.83 | 50.02 | 6,484,356 | +0.39(+0.78%) |
Aug 25, 2009 | 50.45 | 50.55 | 49.40 | 49.64 | 5,273,439 | -0.36(-0.72%) |
Aug 24, 2009 | 50.36 | 50.55 | 49.61 | 50.00 | 5,586,871 | +0.47(+0.95%) |
Aug 21, 2009 | 48.08 | 49.59 | 47.99 | 49.53 | 5,965,966 | +1.97(+4.14%) |
Aug 20, 2009 | 47.10 | 48.30 | 47.09 | 47.56 | 5,141,426 | +0.50(+1.05%) |
Aug 19, 2009 | 45.72 | 47.75 | 45.69 | 47.06 | 4,512,425 | +0.69(+1.49%) |
Aug 18, 2009 | 45.56 | 46.51 | 45.32 | 46.38 | 4,329,554 | +0.66(+1.44%) |
Aug 17, 2009 | 46.32 | 46.32 | 45.00 | 45.72 | 4,782,301 | -1.61(-3.41%) |
Aug 14, 2009 | 47.66 | 48.02 | 46.80 | 47.33 | 3,236,199 | -0.56(-1.17%) |
Aug 13, 2009 | 47.67 | 48.34 | 46.87 | 47.89 | 5,119,254 | +0.72(+1.52%) |
Aug 12, 2009 | 46.37 | 47.67 | 46.27 | 47.17 | 5,381,843 | +0.72(+1.54%) |
Aug 11, 2009 | 46.61 | 46.83 | 46.24 | 46.46 | 6,190,557 | -0.17(-0.37%) |
Aug 10, 2009 | 45.15 | 46.75 | 45.02 | 46.63 | 5,919,431 | +1.24(+2.73%) |
Aug 07, 2009 | 45.78 | 46.31 | 45.36 | 45.39 | 5,363,948 | +0.27(+0.59%) |
Aug 06, 2009 | 46.05 | 46.27 | 44.90 | 45.13 | 3,783,855 | -0.68(-1.48%) |
Aug 05, 2009 | 46.17 | 46.50 | 45.37 | 45.81 | 4,660,459 | -0.21(-0.46%) |
Aug 04, 2009 | 45.16 | 46.96 | 44.92 | 46.02 | 6,587,935 | +0.39(+0.85%) |
Aug 03, 2009 | 45.49 | 46.25 | 45.29 | 45.63 | 6,386,071 | +1.33(+3.01%) |
Jul 31, 2009 | 43.45 | 44.93 | 43.32 | 44.30 | 4,291,288 | +0.44(+1.01%) |
Jul 30, 2009 | 43.62 | 44.34 | 43.44 | 43.86 | 5,326,694 | +1.31(+3.07%) |
Jul 29, 2009 | 42.86 | 42.99 | 42.03 | 42.55 | 4,586,732 | -1.01(-2.32%) |
Jul 28, 2009 | 44.10 | 44.28 | 42.72 | 43.56 | 5,089,848 | -1.12(-2.51%) |
Jul 27, 2009 | 44.79 | 45.26 | 44.37 | 44.68 | 4,698,248 | -0.52(-1.16%) |
Jul 24, 2009 | 43.99 | 45.24 | 43.99 | 45.21 | 6,323,363 | +0.86(+1.95%) |
Jul 23, 2009 | 42.96 | 44.54 | 42.83 | 44.34 | 4,702,180 | +1.31(+3.03%) |
Jul 22, 2009 | 42.72 | 43.52 | 42.37 | 43.04 | 4,437,302 | -0.24(-0.55%) |
Jul 21, 2009 | 43.88 | 44.11 | 42.42 | 43.28 | 6,139,878 | -0.23(-0.53%) |
Jul 20, 2009 | 42.84 | 43.74 | 42.61 | 43.51 | 7,203,875 | +1.19(+2.80%) |
Jul 17, 2009 | 42.52 | 42.85 | 42.08 | 42.32 | 6,506,843 | -0.31(-0.73%) |
Jul 16, 2009 | 41.43 | 42.97 | 41.28 | 42.63 | 5,622,114 | +0.77(+1.84%) |
Jul 15, 2009 | 41.04 | 42.02 | 41.04 | 41.86 | 8,260,302 | +1.62(+4.02%) |
Jul 14, 2009 | 39.75 | 40.44 | 39.60 | 40.25 | 6,258,037 | +0.95(+2.41%) |
Jul 13, 2009 | 38.36 | 39.30 | 38.28 | 39.30 | 6,510,280 | +0.25(+0.64%) |
Jul 10, 2009 | 38.48 | 39.33 | 38.05 | 39.05 | 4,945,389 | -0.12(-0.30%) |
Jul 09, 2009 | 38.65 | 39.57 | 38.30 | 39.17 | 6,416,358 | +0.83(+2.16%) |
Jul 08, 2009 | 38.33 | 39.15 | 37.13 | 38.34 | 10,883,267 | +0.06(+0.14%) |
Jul 07, 2009 | 39.20 | 39.69 | 38.23 | 38.29 | 9,602,365 | -0.12(-0.31%) |
Jul 06, 2009 | 38.20 | 38.53 | 37.02 | 38.41 | 8,664,884 | -0.90(-2.29%) |
Jul 02, 2009 | 40.05 | 40.35 | 38.88 | 39.31 | 6,749,367 | -1.76(-4.27%) |