Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.87 | 45.28 | 44.49 | 44.87 | 373,263 | -0.06(-0.13%) |
Jul 29, 2010 | 44.75 | 45.51 | 44.47 | 44.93 | 1,029,021 | -0.68(-1.49%) |
Jul 28, 2010 | 44.94 | 45.71 | 43.48 | 45.61 | 2,215,677 | -2.14(-4.48%) |
Jul 27, 2010 | 49.51 | 49.51 | 47.55 | 47.75 | 472,132 | -1.45(-2.95%) |
Jul 26, 2010 | 49.46 | 49.51 | 48.91 | 49.20 | 344,232 | -0.13(-0.26%) |
Jul 23, 2010 | 48.91 | 49.47 | 48.24 | 49.33 | 273,935 | +0.35(+0.71%) |
Jul 22, 2010 | 48.74 | 49.44 | 48.60 | 48.98 | 302,775 | +0.69(+1.43%) |
Jul 21, 2010 | 49.10 | 49.51 | 47.91 | 48.29 | 406,586 | -0.36(-0.73%) |
Jul 20, 2010 | 47.46 | 48.82 | 47.46 | 48.64 | 315 | +0.74(+1.55%) |
Jul 19, 2010 | 47.74 | 47.97 | 47.46 | 47.90 | 329,912 | +0.15(+0.32%) |
Jul 16, 2010 | 47.75 | 48.46 | 47.37 | 47.75 | 288,616 | -0.62(-1.29%) |
Jul 15, 2010 | 48.95 | 48.99 | 48.18 | 48.37 | 390,957 | -0.44(-0.91%) |
Jul 14, 2010 | 47.35 | 49.13 | 47.35 | 48.81 | 242,995 | -0.26(-0.53%) |
Jul 13, 2010 | 48.42 | 49.28 | 48.30 | 49.07 | 305,020 | +1.14(+2.37%) |
Jul 12, 2010 | 48.38 | 48.71 | 47.71 | 47.94 | 271,966 | -0.78(-1.60%) |
Jul 09, 2010 | 48.72 | 48.75 | 48.18 | 48.72 | 227,547 | +0.54(+1.12%) |
Jul 08, 2010 | 47.70 | 48.24 | 47.43 | 48.18 | 413,412 | +0.68(+1.43%) |
Jul 07, 2010 | 46.34 | 47.50 | 46.19 | 47.50 | 397,602 | +0.94(+2.02%) |
Jul 06, 2010 | 47.30 | 47.74 | 45.97 | 46.56 | 419,575 | -0.06(-0.14%) |
Jul 02, 2010 | 46.62 | 46.98 | 46.23 | 46.62 | 433,749 | +0.08(+0.18%) |
Jul 01, 2010 | 44.59 | 46.73 | 44.59 | 46.54 | 1,238,332 | +1.93(+4.33%) |
Jun 30, 2010 | 45.64 | 45.84 | 44.40 | 44.61 | 914,057 | -1.01(-2.21%) |
Jun 29, 2010 | 46.99 | 46.99 | 45.38 | 45.62 | 899,265 | -2.43(-5.06%) |
Jun 25, 2010 | 48.05 | 49.00 | 48.03 | 48.05 | 1,157,370 | -0.74(-1.51%) |
Jun 24, 2010 | 49.40 | 49.51 | 48.69 | 48.79 | 218,071 | -0.70(-1.41%) |
Jun 23, 2010 | 49.00 | 49.98 | 48.31 | 49.49 | 360,387 | +0.67(+1.37%) |
Jun 22, 2010 | 49.00 | 49.87 | 48.80 | 48.82 | 243,899 | -0.41(-0.83%) |
Jun 21, 2010 | 49.75 | 50.66 | 48.98 | 49.23 | 452,341 | -0.44(-0.89%) |
Jun 18, 2010 | 49.67 | 50.20 | 49.66 | 49.67 | 364,197 | -0.23(-0.46%) |
Jun 17, 2010 | 49.86 | 50.08 | 49.13 | 49.90 | 291,978 | +0.03(+0.06%) |
Jun 16, 2010 | 49.44 | 50.11 | 49.39 | 49.87 | 301,556 | -0.08(-0.15%) |
Jun 15, 2010 | 49.68 | 49.94 | 49.43 | 49.94 | 395,765 | +0.83(+1.69%) |
Jun 14, 2010 | 49.75 | 49.80 | 49.01 | 49.11 | 410,815 | -0.28(-0.57%) |
Jun 11, 2010 | 48.92 | 49.46 | 48.59 | 49.39 | 340,401 | +0.32(+0.66%) |
Jun 10, 2010 | 48.84 | 49.38 | 48.57 | 49.07 | 157 | +1.05(+2.19%) |
Jun 09, 2010 | 48.50 | 49.20 | 47.87 | 48.01 | 511,291 | +0.11(+0.24%) |
Jun 08, 2010 | 46.24 | 48.02 | 46.16 | 47.90 | 682,697 | +1.66(+3.58%) |
Jun 07, 2010 | 46.50 | 47.32 | 46.22 | 46.24 | 553,600 | -0.37(-0.79%) |
Jun 04, 2010 | 46.61 | 47.41 | 46.34 | 46.61 | 654,628 | -1.10(-2.30%) |
Jun 03, 2010 | 48.11 | 48.28 | 47.16 | 47.71 | 497,903 | -0.28(-0.58%) |
Jun 02, 2010 | 46.47 | 47.99 | 46.41 | 47.99 | 523,136 | +1.66(+3.59%) |
Jun 01, 2010 | 47.98 | 48.15 | 46.33 | 46.33 | 1,111,650 | -1.83(-3.80%) |
May 28, 2010 | 48.15 | 49.09 | 48.01 | 48.15 | 371,900 | -0.95(-1.94%) |
May 27, 2010 | 47.93 | 49.11 | 47.67 | 49.11 | 599,475 | +1.76(+3.73%) |
May 26, 2010 | 47.36 | 48.49 | 47.13 | 47.34 | 798,833 | +0.33(+0.70%) |
May 25, 2010 | 46.42 | 47.11 | 45.88 | 47.01 | 1,451,208 | +0.04(+0.09%) |
May 24, 2010 | 47.20 | 48.15 | 46.96 | 46.97 | 685,807 | -0.61(-1.29%) |
May 21, 2010 | 46.33 | 48.54 | 46.03 | 47.58 | 1,052,976 | +0.39(+0.82%) |
May 20, 2010 | 47.33 | 47.78 | 47.13 | 47.20 | 1,029,529 | -1.71(-3.50%) |
May 19, 2010 | 48.60 | 49.32 | 48.04 | 48.91 | 435,197 | -0.07(-0.14%) |
May 18, 2010 | 50.09 | 50.44 | 48.85 | 48.98 | 518,368 | -0.76(-1.52%) |
May 17, 2010 | 49.59 | 50.04 | 48.55 | 49.73 | 568,944 | +0.16(+0.33%) |
May 14, 2010 | 49.57 | 50.12 | 48.62 | 49.57 | 607,811 | -0.90(-1.78%) |
May 13, 2010 | 49.57 | 50.76 | 49.42 | 50.47 | 776,079 | +1.11(+2.24%) |
May 12, 2010 | 48.87 | 49.70 | 48.76 | 49.36 | 523,529 | +0.77(+1.59%) |
May 11, 2010 | 49.17 | 49.24 | 48.55 | 48.59 | 1,039,810 | -1.16(-2.34%) |
May 10, 2010 | 49.15 | 49.76 | 49.02 | 49.75 | 1,049,213 | +2.08(+4.36%) |
May 07, 2010 | 46.55 | 48.82 | 45.26 | 47.68 | 1,773,964 | +0.06(+0.13%) |
May 06, 2010 | 47.63 | 48.25 | 46.50 | 47.61 | 316 | +0.36(+0.76%) |
May 05, 2010 | 47.58 | 48.51 | 47.12 | 47.25 | 955,504 | -0.47(-0.98%) |
May 04, 2010 | 47.76 | 48.04 | 47.27 | 47.72 | 995,173 | -0.38(-0.79%) |
May 03, 2010 | 47.90 | 48.12 | 47.54 | 48.10 | 911,241 | +0.54(+1.14%) |
Apr 30, 2010 | 48.47 | 48.77 | 47.46 | 47.56 | 681,898 | -0.86(-1.77%) |
Apr 29, 2010 | 48.01 | 48.91 | 47.87 | 48.42 | 777,381 | +0.58(+1.21%) |
Apr 28, 2010 | 44.58 | 48.62 | 43.82 | 47.83 | 3,150,977 | -1.08(-2.21%) |
Apr 27, 2010 | 49.43 | 49.90 | 48.80 | 48.91 | 868,910 | -1.08(-2.16%) |
Apr 26, 2010 | 50.14 | 50.51 | 49.72 | 49.99 | 490,542 | +0.07(+0.14%) |
Apr 23, 2010 | 49.24 | 50.13 | 49.24 | 49.92 | 590,539 | +0.54(+1.09%) |
Apr 22, 2010 | 49.23 | 49.68 | 49.02 | 49.39 | 470,403 | -0.32(-0.64%) |
Apr 21, 2010 | 49.79 | 50.04 | 49.15 | 49.70 | 483,704 | +0.16(+0.33%) |
Apr 20, 2010 | 49.04 | 49.87 | 48.88 | 49.54 | 641,121 | +0.69(+1.41%) |
Apr 19, 2010 | 48.53 | 49.20 | 48.24 | 48.85 | 600,426 | -0.32(-0.64%) |
Apr 16, 2010 | 49.28 | 49.51 | 48.56 | 49.17 | 656,547 | -0.13(-0.26%) |
Apr 15, 2010 | 49.52 | 49.69 | 49.00 | 49.29 | 622,444 | -0.48(-0.96%) |
Apr 14, 2010 | 50.66 | 50.66 | 49.70 | 49.77 | 579,188 | -0.47(-0.94%) |
Apr 13, 2010 | 49.26 | 50.38 | 49.17 | 50.25 | 652,013 | +1.09(+2.22%) |
Apr 12, 2010 | 49.73 | 50.01 | 48.95 | 49.15 | 493,818 | -0.75(-1.51%) |
Apr 09, 2010 | 49.89 | 50.12 | 49.51 | 49.91 | 331,506 | +0.11(+0.23%) |
Apr 08, 2010 | 49.39 | 50.16 | 48.83 | 49.79 | 447,724 | -0.03(-0.05%) |
Apr 07, 2010 | 50.54 | 50.61 | 49.46 | 49.82 | 699,981 | -0.71(-1.40%) |
Apr 06, 2010 | 50.65 | 50.67 | 50.42 | 50.52 | 663,906 | -0.16(-0.31%) |
Apr 05, 2010 | 50.44 | 50.83 | 50.14 | 50.68 | 445,496 | +0.31(+0.61%) |
Apr 01, 2010 | 50.97 | 50.37 | 50.37 | 50.37 | 658,775 | -0.29(-0.57%) |
Mar 31, 2010 | 50.44 | 50.95 | 50.44 | 50.66 | 439,966 | +0.07(+0.14%) |
Mar 30, 2010 | 50.44 | 50.83 | 50.03 | 50.59 | 501,527 | +0.15(+0.30%) |
Mar 29, 2010 | 50.23 | 50.77 | 49.89 | 50.44 | 509,494 | +0.37(+0.74%) |
Mar 26, 2010 | 49.90 | 50.76 | 49.64 | 50.07 | 446,869 | +0.13(+0.27%) |
Mar 25, 2010 | 51.52 | 51.95 | 49.85 | 49.94 | 1,036,807 | -1.47(-2.86%) |
Mar 24, 2010 | 51.59 | 51.84 | 51.11 | 51.41 | 521,794 | -0.59(-1.14%) |
Mar 23, 2010 | 50.98 | 52.12 | 50.75 | 52.00 | 593,616 | +0.86(+1.68%) |
Mar 22, 2010 | 50.48 | 51.55 | 50.33 | 51.14 | 992,210 | +0.20(+0.40%) |
Mar 19, 2010 | 51.60 | 51.76 | 50.54 | 50.94 | 780,395 | -0.51(-0.99%) |
Mar 18, 2010 | 51.63 | 51.94 | 50.92 | 51.45 | 494,703 | -0.18(-0.34%) |
Mar 17, 2010 | 51.85 | 52.19 | 51.36 | 51.63 | 564,690 | -0.11(-0.21%) |
Mar 16, 2010 | 50.77 | 51.88 | 50.69 | 51.74 | 773,012 | +0.85(+1.68%) |
Mar 15, 2010 | 50.75 | 50.88 | 50.56 | 50.88 | 577,847 | -0.55(-1.07%) |
Mar 12, 2010 | 50.15 | 51.72 | 50.15 | 51.43 | 1,374,906 | +2.10(+4.26%) |
Mar 11, 2010 | 49.63 | 49.63 | 49.02 | 49.33 | 560,701 | -0.25(-0.50%) |
Mar 10, 2010 | 49.65 | 50.20 | 49.24 | 49.58 | 923,008 | +0.03(+0.05%) |
Mar 09, 2010 | 49.02 | 49.89 | 48.63 | 49.55 | 559,309 | +0.40(+0.81%) |
Mar 08, 2010 | 49.17 | 49.43 | 48.74 | 49.15 | 604,747 | +0.55(+1.13%) |
Mar 05, 2010 | 48.02 | 48.73 | 47.97 | 48.60 | 722,149 | +0.65(+1.36%) |
Mar 04, 2010 | 48.21 | 48.21 | 47.31 | 47.95 | 511,706 | +0.03(+0.05%) |
Mar 03, 2010 | 47.52 | 48.38 | 47.41 | 47.93 | 566,397 | +0.63(+1.33%) |
Mar 02, 2010 | 48.23 | 48.48 | 46.92 | 47.30 | 1,187,860 | -0.41(-0.86%) |
Mar 01, 2010 | 48.09 | 48.09 | 47.32 | 47.71 | 649,161 | +0.01(+0.03%) |
Feb 26, 2010 | 46.99 | 47.95 | 46.82 | 47.70 | 624,268 | +0.61(+1.30%) |
Feb 25, 2010 | 45.72 | 47.23 | 45.60 | 47.08 | 488,828 | +0.42(+0.91%) |
Feb 24, 2010 | 46.63 | 46.95 | 46.39 | 46.66 | 472,491 | +0.40(+0.86%) |
Feb 23, 2010 | 46.99 | 47.30 | 46.24 | 46.26 | 541,427 | -0.84(-1.77%) |
Feb 22, 2010 | 47.48 | 47.72 | 46.98 | 47.10 | 490,665 | -0.13(-0.27%) |
Feb 19, 2010 | 46.66 | 47.54 | 46.52 | 47.23 | 547,808 | +0.13(+0.27%) |
Feb 18, 2010 | 46.65 | 47.11 | 46.36 | 47.10 | 522,714 | +0.22(+0.47%) |
Feb 17, 2010 | 47.12 | 47.12 | 46.18 | 46.88 | 725,984 | -0.06(-0.12%) |
Feb 16, 2010 | 46.06 | 46.99 | 45.77 | 46.94 | 634,856 | +1.48(+3.26%) |
Feb 12, 2010 | 44.98 | 45.45 | 45.45 | 45.45 | 1,171,040 | +0.08(+0.17%) |
Feb 11, 2010 | 45.37 | 46.41 | 45.29 | 45.38 | 1,816,893 | -0.65(-1.41%) |
Feb 10, 2010 | 45.28 | 46.45 | 44.91 | 46.03 | 1,305,378 | +0.80(+1.78%) |
Feb 09, 2010 | 41.02 | 45.44 | 40.93 | 45.22 | 2,674,177 | +4.20(+10.25%) |
Feb 08, 2010 | 41.40 | 41.66 | 40.67 | 41.02 | 1,075,317 | -0.36(-0.87%) |
Feb 05, 2010 | 40.21 | 41.39 | 39.74 | 41.38 | 967,018 | +1.35(+3.37%) |
Feb 04, 2010 | 40.69 | 40.91 | 39.82 | 40.03 | 822,015 | -1.09(-2.64%) |
Feb 03, 2010 | 41.54 | 42.26 | 40.98 | 41.11 | 954,045 | -0.28(-0.67%) |
Feb 02, 2010 | 41.97 | 41.97 | 40.65 | 41.39 | 668,257 | +0.82(+2.03%) |
Feb 01, 2010 | 40.33 | 41.18 | 40.08 | 40.57 | 1,007,567 | +0.97(+2.44%) |
Jan 29, 2010 | 40.18 | 40.83 | 39.56 | 39.60 | 664,009 | -0.43(-1.08%) |
Jan 28, 2010 | 40.88 | 40.88 | 40.03 | 40.03 | 840,883 | -0.73(-1.79%) |
Jan 27, 2010 | 41.98 | 42.17 | 40.26 | 40.76 | 1,206,518 | -1.24(-2.96%) |
Jan 26, 2010 | 42.24 | 43.17 | 41.77 | 42.01 | 508,171 | -0.58(-1.36%) |
Jan 25, 2010 | 42.79 | 43.32 | 42.24 | 42.58 | 436,061 | +0.33(+0.77%) |
Jan 22, 2010 | 43.08 | 43.34 | 41.93 | 42.26 | 758,430 | -1.01(-2.34%) |
Jan 21, 2010 | 43.62 | 44.24 | 43.12 | 43.27 | 655,605 | -0.45(-1.02%) |
Jan 20, 2010 | 44.69 | 44.86 | 42.77 | 43.71 | 1,130,345 | -1.66(-3.67%) |
Jan 19, 2010 | 45.13 | 45.76 | 44.73 | 45.38 | 450,291 | +0.52(+1.15%) |
Jan 15, 2010 | 45.32 | 44.86 | 44.86 | 44.86 | 394,804 | -0.34(-0.75%) |
Jan 14, 2010 | 45.30 | 45.85 | 44.52 | 45.20 | 348,570 | -0.27(-0.59%) |
Jan 13, 2010 | 44.99 | 45.52 | 44.29 | 45.47 | 396,872 | +0.65(+1.46%) |
Jan 12, 2010 | 45.20 | 45.63 | 44.66 | 44.82 | 436,710 | -0.83(-1.82%) |
Jan 11, 2010 | 46.29 | 46.48 | 45.28 | 45.65 | 401,719 | -0.72(-1.54%) |
Jan 08, 2010 | 44.75 | 46.48 | 44.57 | 46.36 | 676,848 | +1.35(+3.00%) |
Jan 07, 2010 | 44.41 | 45.35 | 44.18 | 45.01 | 947,682 | -0.60(-1.31%) |
Jan 06, 2010 | 44.66 | 46.47 | 44.66 | 45.61 | 1,173,364 | +1.01(+2.25%) |
Jan 05, 2010 | 43.69 | 44.85 | 43.57 | 44.61 | 654,411 | +1.61(+3.74%) |
Jan 04, 2010 | 42.56 | 43.31 | 42.46 | 43.00 | 306,215 | +0.79(+1.88%) |
Dec 31, 2009 | 43.05 | 42.21 | 42.21 | 42.21 | 245,638 | -0.53(-1.23%) |
Dec 30, 2009 | 42.85 | 43.19 | 42.71 | 42.73 | 181,789 | -0.20(-0.47%) |
Dec 29, 2009 | 43.21 | 43.39 | 42.80 | 42.93 | 186,252 | -0.38(-0.87%) |
Dec 28, 2009 | 42.73 | 43.48 | 42.51 | 43.31 | 372,741 | +0.73(+1.73%) |
Dec 24, 2009 | 42.93 | 43.54 | 42.22 | 42.58 | 419,438 | -1.31(-2.99%) |
Dec 23, 2009 | 43.44 | 44.14 | 43.05 | 43.89 | 278,045 | +0.70(+1.61%) |
Dec 22, 2009 | 42.78 | 43.49 | 42.26 | 43.19 | 327,045 | +0.40(+0.94%) |
Dec 21, 2009 | 42.08 | 42.88 | 41.96 | 42.79 | 467,325 | +0.99(+2.37%) |
Dec 18, 2009 | 42.09 | 42.26 | 40.93 | 41.80 | 578,798 | +0.08(+0.18%) |
Dec 17, 2009 | 42.49 | 42.52 | 41.67 | 41.72 | 385,101 | -0.80(-1.89%) |
Dec 16, 2009 | 42.90 | 43.01 | 42.26 | 42.53 | 387,965 | -0.19(-0.46%) |
Dec 15, 2009 | 42.92 | 43.12 | 42.51 | 42.72 | 571,819 | -0.11(-0.26%) |
Dec 14, 2009 | 42.62 | 42.97 | 42.62 | 42.83 | 436,136 | +0.37(+0.87%) |
Dec 11, 2009 | 42.71 | 42.78 | 42.02 | 42.46 | 715,377 | -0.09(-0.22%) |
Dec 10, 2009 | 42.55 | 42.89 | 41.76 | 42.56 | 705,357 | +0.42(+1.00%) |
Dec 09, 2009 | 41.14 | 42.24 | 40.97 | 42.14 | 637,731 | +0.99(+2.40%) |
Dec 08, 2009 | 41.28 | 41.64 | 40.67 | 41.15 | 568,277 | -0.24(-0.59%) |
Dec 07, 2009 | 40.70 | 41.97 | 40.47 | 41.40 | 714,145 | +0.96(+2.38%) |
Dec 04, 2009 | 42.61 | 42.71 | 40.01 | 40.43 | 544,401 | -0.92(-2.23%) |
Dec 03, 2009 | 41.97 | 42.43 | 41.30 | 41.36 | 545,084 | -0.61(-1.45%) |
Dec 02, 2009 | 40.58 | 41.99 | 40.52 | 41.97 | 608,874 | +1.39(+3.44%) |
Dec 01, 2009 | 40.99 | 40.99 | 40.23 | 40.57 | 705,887 | -0.31(-0.77%) |
Nov 30, 2009 | 40.69 | 40.99 | 40.23 | 40.89 | 409,708 | +0.37(+0.91%) |
Nov 27, 2009 | 40.70 | 41.19 | 40.37 | 40.52 | 309,744 | -1.32(-3.15%) |
Nov 25, 2009 | 41.64 | 42.12 | 41.43 | 41.84 | 401,414 | +0.02(+0.04%) |
Nov 24, 2009 | 41.06 | 42.19 | 40.67 | 41.82 | 716,803 | +0.75(+1.82%) |
Nov 23, 2009 | 41.92 | 42.40 | 40.99 | 41.07 | 484,416 | -0.22(-0.53%) |
Nov 20, 2009 | 41.14 | 41.42 | 40.48 | 41.29 | 495,396 | -0.16(-0.38%) |
Nov 19, 2009 | 40.93 | 41.50 | 40.52 | 41.45 | 585,558 | +0.14(+0.33%) |
Nov 18, 2009 | 40.81 | 41.40 | 40.55 | 41.31 | 1,148,587 | +0.65(+1.59%) |
Nov 17, 2009 | 40.11 | 40.70 | 39.96 | 40.66 | 861,473 | +0.18(+0.43%) |
Nov 16, 2009 | 39.99 | 40.83 | 39.99 | 40.48 | 682,532 | +0.60(+1.50%) |
Nov 13, 2009 | 39.94 | 39.97 | 39.42 | 39.89 | 510,706 | +0.01(+0.02%) |
Nov 12, 2009 | 40.53 | 40.81 | 39.71 | 39.88 | 676,466 | -0.92(-2.25%) |
Nov 11, 2009 | 40.83 | 40.99 | 40.40 | 40.80 | 525,379 | +0.18(+0.45%) |
Nov 10, 2009 | 41.06 | 41.06 | 40.18 | 40.62 | 454,860 | +0.01(+0.03%) |
Nov 09, 2009 | 40.35 | 41.28 | 39.89 | 40.60 | 890,923 | +0.78(+1.96%) |
Nov 06, 2009 | 40.17 | 40.50 | 39.51 | 39.83 | 1,229,031 | -0.41(-1.01%) |
Nov 05, 2009 | 39.66 | 40.29 | 39.25 | 40.23 | 638,616 | +1.02(+2.59%) |
Nov 04, 2009 | 39.47 | 39.83 | 38.96 | 39.22 | 774,483 | +0.09(+0.22%) |
Nov 03, 2009 | 38.35 | 39.25 | 38.14 | 39.13 | 644,985 | +0.25(+0.63%) |
Nov 02, 2009 | 39.49 | 40.01 | 38.16 | 38.88 | 829,373 | -0.26(-0.67%) |
Oct 30, 2009 | 40.83 | 40.83 | 38.69 | 39.15 | 828,213 | -1.61(-3.96%) |
Oct 29, 2009 | 39.93 | 41.25 | 39.53 | 40.76 | 1,461,391 | +1.19(+3.00%) |
Oct 28, 2009 | 39.49 | 40.67 | 38.47 | 39.57 | 1,354,068 | +0.15(+0.38%) |
Oct 27, 2009 | 39.81 | 39.81 | 38.63 | 39.42 | 750,287 | -0.31(-0.77%) |
Oct 26, 2009 | 40.37 | 40.86 | 38.97 | 39.73 | 611,894 | -0.82(-2.01%) |
Oct 23, 2009 | 40.54 | 40.86 | 40.33 | 40.55 | 288,870 | -0.17(-0.42%) |
Oct 22, 2009 | 40.23 | 40.97 | 39.43 | 40.72 | 333,308 | +0.27(+0.67%) |
Oct 21, 2009 | 40.81 | 41.72 | 40.38 | 40.45 | 762,287 | -0.28(-0.69%) |
Oct 20, 2009 | 40.35 | 40.83 | 40.28 | 40.73 | 709,641 | -0.85(-2.05%) |
Oct 19, 2009 | 41.15 | 42.12 | 41.02 | 41.58 | 487,054 | +0.46(+1.12%) |
Oct 16, 2009 | 40.21 | 41.55 | 40.05 | 41.13 | 519,350 | +0.55(+1.36%) |
Oct 15, 2009 | 40.90 | 41.01 | 39.48 | 40.57 | 898,717 | -0.38(-0.92%) |
Oct 14, 2009 | 40.99 | 41.42 | 40.72 | 40.95 | 671,331 | +0.25(+0.62%) |
Oct 13, 2009 | 40.00 | 40.82 | 40.00 | 40.70 | 422,302 | +0.11(+0.26%) |
Oct 12, 2009 | 40.52 | 41.09 | 39.66 | 40.59 | 530,338 | +0.82(+2.07%) |
Oct 09, 2009 | 39.85 | 40.01 | 39.41 | 39.77 | 325,259 | -0.10(-0.25%) |
Oct 08, 2009 | 39.13 | 40.20 | 38.88 | 39.87 | 871,135 | +1.02(+2.62%) |
Oct 07, 2009 | 38.95 | 39.42 | 38.37 | 38.85 | 815,046 | -0.31(-0.79%) |
Oct 06, 2009 | 38.04 | 40.82 | 38.01 | 39.16 | 645,253 | +1.36(+3.59%) |
Oct 05, 2009 | 37.65 | 37.93 | 37.12 | 37.80 | 451,724 | +0.58(+1.57%) |
Oct 02, 2009 | 37.16 | 37.91 | 36.79 | 37.22 | 442,994 | -0.42(-1.12%) |
Oct 01, 2009 | 38.74 | 38.74 | 37.60 | 37.64 | 677,499 | -1.07(-2.76%) |
Sep 30, 2009 | 38.93 | 39.25 | 38.37 | 38.71 | 871,095 | +0.06(+0.16%) |
Sep 29, 2009 | 38.20 | 38.80 | 38.00 | 38.64 | 752,753 | +0.44(+1.15%) |
Sep 28, 2009 | 37.53 | 38.37 | 37.04 | 38.20 | 566,883 | +1.02(+2.74%) |
Sep 25, 2009 | 36.96 | 37.90 | 36.96 | 37.19 | 637,194 | -0.09(-0.25%) |
Sep 24, 2009 | 37.68 | 37.88 | 36.57 | 37.28 | 632,339 | -0.18(-0.49%) |
Sep 23, 2009 | 37.88 | 38.05 | 36.90 | 37.46 | 619,920 | -0.16(-0.43%) |
Sep 22, 2009 | 37.29 | 37.97 | 37.05 | 37.63 | 529,104 | +0.81(+2.20%) |
Sep 21, 2009 | 36.79 | 37.38 | 36.47 | 36.82 | 741,144 | -0.56(-1.50%) |
Sep 18, 2009 | 36.70 | 37.41 | 36.37 | 37.38 | 1,043,846 | +0.84(+2.29%) |
Sep 17, 2009 | 37.10 | 37.66 | 36.34 | 36.54 | 1,120,658 | -0.35(-0.95%) |
Sep 16, 2009 | 36.84 | 37.12 | 36.60 | 36.89 | 755,835 | +0.06(+0.15%) |
Sep 15, 2009 | 36.43 | 36.88 | 36.09 | 36.84 | 480,034 | +0.40(+1.10%) |
Sep 14, 2009 | 36.77 | 36.95 | 36.09 | 36.43 | 624,175 | -0.36(-0.97%) |
Sep 11, 2009 | 36.92 | 36.94 | 36.43 | 36.79 | 683,802 | -0.06(-0.17%) |
Sep 10, 2009 | 35.97 | 36.94 | 35.87 | 36.85 | 946,614 | +0.67(+1.86%) |
Sep 09, 2009 | 36.00 | 36.52 | 35.89 | 36.18 | 1,200,835 | +0.01(+0.02%) |
Sep 08, 2009 | 36.12 | 37.06 | 35.96 | 36.18 | 1,341,471 | +0.31(+0.86%) |
Sep 04, 2009 | 35.13 | 36.17 | 35.13 | 35.87 | 1,052,579 | +0.95(+2.73%) |
Sep 03, 2009 | 34.66 | 34.97 | 34.04 | 34.91 | 1,000,647 | +0.63(+1.85%) |
Sep 02, 2009 | 33.55 | 34.69 | 33.29 | 34.28 | 1,071,172 | +0.85(+2.54%) |
Sep 01, 2009 | 33.42 | 33.93 | 33.29 | 33.43 | 840,402 | +0.03(+0.08%) |
Aug 31, 2009 | 33.96 | 34.25 | 33.04 | 33.41 | 1,151,908 | -0.72(-2.12%) |
Aug 28, 2009 | 34.01 | 34.35 | 33.63 | 34.13 | 939,997 | +0.24(+0.72%) |
Aug 27, 2009 | 33.18 | 34.20 | 32.57 | 33.88 | 768,542 | +0.82(+2.49%) |
Aug 26, 2009 | 32.67 | 33.20 | 32.28 | 33.06 | 351,043 | +0.31(+0.94%) |
Aug 25, 2009 | 33.29 | 33.92 | 32.71 | 32.75 | 637,153 | -0.26(-0.80%) |
Aug 24, 2009 | 32.98 | 33.81 | 32.83 | 33.02 | 467,478 | +0.24(+0.73%) |
Aug 21, 2009 | 32.67 | 33.03 | 32.45 | 32.78 | 405,150 | +0.17(+0.52%) |
Aug 20, 2009 | 32.80 | 32.80 | 32.21 | 32.61 | 358,291 | +0.18(+0.54%) |
Aug 19, 2009 | 31.73 | 32.60 | 31.70 | 32.43 | 429,246 | +0.36(+1.14%) |
Aug 18, 2009 | 31.70 | 32.18 | 31.68 | 32.07 | 353,881 | +0.25(+0.79%) |
Aug 17, 2009 | 31.74 | 31.97 | 30.87 | 31.82 | 554,265 | -0.57(-1.75%) |
Aug 14, 2009 | 33.00 | 33.03 | 31.80 | 32.38 | 513,645 | -0.65(-1.96%) |
Aug 13, 2009 | 32.61 | 33.08 | 32.22 | 33.03 | 655,620 | +0.53(+1.64%) |
Aug 12, 2009 | 32.26 | 33.13 | 32.13 | 32.49 | 560,381 | +0.08(+0.25%) |
Aug 11, 2009 | 33.03 | 33.11 | 32.04 | 32.41 | 723,623 | -0.89(-2.68%) |
Aug 10, 2009 | 33.80 | 33.80 | 33.09 | 33.30 | 670,360 | -0.48(-1.41%) |
Aug 07, 2009 | 33.71 | 33.92 | 33.16 | 33.78 | 853,721 | +0.55(+1.66%) |
Aug 06, 2009 | 33.96 | 33.96 | 32.87 | 33.23 | 682,847 | -0.55(-1.62%) |
Aug 05, 2009 | 33.29 | 33.78 | 32.69 | 33.78 | 1,296,498 | +0.33(+0.98%) |
Aug 04, 2009 | 33.73 | 34.04 | 33.13 | 33.45 | 770,640 | -0.46(-1.37%) |