Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 68.36 | 69.00 | 67.06 | 68.36 | 447,904 | +0.31(+0.45%) |
Jul 29, 2010 | 70.07 | 70.31 | 67.33 | 68.05 | 944,644 | -1.55(-2.23%) |
Jul 28, 2010 | 69.61 | 70.34 | 68.88 | 69.61 | 3,690 | -0.20(-0.29%) |
Jul 27, 2010 | 69.81 | 70.23 | 68.88 | 69.81 | 7,210 | +0.48(+0.69%) |
Jul 26, 2010 | 68.14 | 69.50 | 67.64 | 69.33 | 760,005 | +1.28(+1.88%) |
Jul 23, 2010 | 67.52 | 68.06 | 66.36 | 68.04 | 565,702 | +0.05(+0.08%) |
Jul 22, 2010 | 66.42 | 68.11 | 66.40 | 67.99 | 3,536 | +2.37(+3.61%) |
Jul 21, 2010 | 67.44 | 67.75 | 65.39 | 65.63 | 442,583 | -1.61(-2.39%) |
Jul 20, 2010 | 65.20 | 67.26 | 65.03 | 67.23 | 11,414 | +0.40(+0.60%) |
Jul 19, 2010 | 65.91 | 67.18 | 64.84 | 66.83 | 436,488 | +1.17(+1.78%) |
Jul 16, 2010 | 65.66 | 67.69 | 65.35 | 65.66 | 517,017 | -2.07(-3.06%) |
Jul 15, 2010 | 68.17 | 68.17 | 66.05 | 67.73 | 405,718 | +0.07(+0.11%) |
Jul 14, 2010 | 68.43 | 68.64 | 67.17 | 67.66 | 2,312 | -1.00(-1.46%) |
Jul 13, 2010 | 67.91 | 68.77 | 67.63 | 68.66 | 421,692 | +1.48(+2.21%) |
Jul 12, 2010 | 66.92 | 67.56 | 66.36 | 67.18 | 262,662 | -0.01(-0.02%) |
Jul 09, 2010 | 67.19 | 67.45 | 65.96 | 67.19 | 383,306 | +0.96(+1.44%) |
Jul 08, 2010 | 65.52 | 67.10 | 64.97 | 66.24 | 8,008 | +1.70(+2.64%) |
Jul 07, 2010 | 61.01 | 64.53 | 60.79 | 64.53 | 3,095 | +3.75(+6.16%) |
Jul 06, 2010 | 60.79 | 63.48 | 60.23 | 60.79 | 1,337 | -1.05(-1.69%) |
Jul 02, 2010 | 61.83 | 63.39 | 61.46 | 61.83 | 643,580 | -1.14(-1.82%) |
Jul 01, 2010 | 63.43 | 63.93 | 61.65 | 62.98 | 1,845 | -0.46(-0.72%) |
Jun 30, 2010 | 64.95 | 65.88 | 63.39 | 63.43 | 5,177 | -1.48(-2.28%) |
Jun 29, 2010 | 64.92 | 66.74 | 64.75 | 64.92 | 9,344 | -2.95(-4.35%) |
Jun 25, 2010 | 67.87 | 67.87 | 65.07 | 67.87 | 979,736 | +2.76(+4.24%) |
Jun 24, 2010 | 66.42 | 66.82 | 64.91 | 65.10 | 348,998 | -1.62(-2.43%) |
Jun 23, 2010 | 66.75 | 67.60 | 65.51 | 66.73 | 422,347 | +0.24(+0.36%) |
Jun 22, 2010 | 69.35 | 69.54 | 66.46 | 66.49 | 8,457 | -2.60(-3.76%) |
Jun 21, 2010 | 70.19 | 70.61 | 68.83 | 69.08 | 363,202 | -0.53(-0.77%) |
Jun 18, 2010 | 69.62 | 69.86 | 69.11 | 69.62 | 634,128 | +0.14(+0.19%) |
Jun 17, 2010 | 69.53 | 69.76 | 68.86 | 69.48 | 240,804 | -0.03(-0.05%) |
Jun 16, 2010 | 69.03 | 69.77 | 68.97 | 69.52 | 446,651 | -0.19(-0.28%) |
Jun 15, 2010 | 69.06 | 69.71 | 68.59 | 69.71 | 572,544 | +0.92(+1.34%) |
Jun 14, 2010 | 69.23 | 70.04 | 67.88 | 68.79 | 967,170 | +0.17(+0.24%) |
Jun 11, 2010 | 67.43 | 68.83 | 66.90 | 68.62 | 517,505 | +0.63(+0.93%) |
Jun 10, 2010 | 66.59 | 68.11 | 66.04 | 67.99 | 905,146 | +2.32(+3.53%) |
Jun 09, 2010 | 64.57 | 67.08 | 64.57 | 65.67 | 1,124,148 | +1.76(+2.75%) |
Jun 08, 2010 | 63.15 | 64.11 | 61.49 | 63.91 | 806,836 | +1.08(+1.72%) |
Jun 07, 2010 | 62.94 | 64.45 | 62.48 | 62.83 | 779,301 | +0.53(+0.86%) |
Jun 04, 2010 | 62.30 | 65.14 | 62.06 | 62.30 | 1,011,963 | -3.80(-5.75%) |
Jun 03, 2010 | 66.47 | 66.97 | 65.62 | 66.10 | 520,424 | -0.41(-0.62%) |
Jun 02, 2010 | 65.86 | 66.55 | 64.51 | 66.51 | 1,313,205 | +0.80(+1.23%) |
Jun 01, 2010 | 67.27 | 67.60 | 65.61 | 65.70 | 1,016,832 | -2.06(-3.04%) |
May 28, 2010 | 67.76 | 69.87 | 67.76 | 67.76 | 645,430 | -1.56(-2.25%) |
May 27, 2010 | 67.83 | 69.48 | 67.18 | 69.32 | 949,192 | +2.93(+4.41%) |
May 26, 2010 | 67.27 | 68.21 | 66.10 | 66.39 | 936,803 | +0.05(+0.07%) |
May 25, 2010 | 65.52 | 66.43 | 64.26 | 66.35 | 1,354,709 | +0.11(+0.17%) |
May 24, 2010 | 67.47 | 68.21 | 66.23 | 66.24 | 682,350 | -1.41(-2.08%) |
May 21, 2010 | 64.43 | 68.22 | 63.55 | 67.65 | 1,095,750 | +2.40(+3.67%) |
May 20, 2010 | 66.10 | 67.22 | 65.24 | 65.25 | 1,186 | -3.43(-4.99%) |
May 19, 2010 | 68.72 | 69.95 | 67.49 | 68.68 | 821,341 | -0.36(-0.52%) |
May 18, 2010 | 70.98 | 71.27 | 68.96 | 69.04 | 892,695 | -1.11(-1.59%) |
May 17, 2010 | 69.26 | 70.21 | 67.69 | 70.15 | 995,399 | +1.22(+1.77%) |
May 14, 2010 | 68.94 | 70.26 | 68.38 | 68.94 | 689,152 | -1.46(-2.07%) |
May 13, 2010 | 71.54 | 71.77 | 70.04 | 70.39 | 618,674 | -1.18(-1.66%) |
May 12, 2010 | 70.77 | 71.78 | 70.69 | 71.58 | 702,494 | +1.09(+1.54%) |
May 11, 2010 | 70.88 | 71.50 | 70.29 | 70.49 | 885,921 | +0.55(+0.79%) |
May 10, 2010 | 68.63 | 69.95 | 68.49 | 69.93 | 1,429,153 | +3.90(+5.90%) |
May 07, 2010 | 67.98 | 69.31 | 65.73 | 66.04 | 1,312,681 | -1.64(-2.42%) |
May 06, 2010 | 70.98 | 71.76 | 58.95 | 67.67 | 1,436,624 | -3.16(-4.46%) |
May 05, 2010 | 70.80 | 72.33 | 70.35 | 70.84 | 822,880 | -0.61(-0.85%) |
May 04, 2010 | 69.88 | 72.79 | 69.88 | 71.44 | 1,190,552 | +0.45(+0.64%) |
May 03, 2010 | 68.52 | 71.38 | 68.52 | 70.99 | 731,572 | +2.85(+4.18%) |
Apr 30, 2010 | 70.47 | 70.85 | 68.01 | 68.14 | 575,578 | -2.54(-3.59%) |
Apr 29, 2010 | 67.53 | 70.98 | 67.52 | 70.68 | 858,433 | +3.71(+5.54%) |
Apr 28, 2010 | 66.77 | 67.55 | 66.46 | 66.97 | 421,631 | +0.77(+1.17%) |
Apr 27, 2010 | 67.41 | 68.11 | 66.13 | 66.20 | 716,616 | -1.53(-2.25%) |
Apr 26, 2010 | 67.13 | 68.56 | 67.13 | 67.73 | 710,445 | +0.76(+1.13%) |
Apr 23, 2010 | 65.41 | 67.10 | 64.67 | 66.97 | 555,153 | +1.75(+2.68%) |
Apr 22, 2010 | 64.20 | 65.48 | 63.97 | 65.22 | 714,291 | +0.54(+0.84%) |
Apr 21, 2010 | 63.46 | 65.34 | 63.21 | 64.68 | 566,545 | +1.46(+2.31%) |
Apr 20, 2010 | 62.07 | 63.26 | 61.40 | 63.22 | 295,237 | +1.30(+2.10%) |
Apr 19, 2010 | 61.75 | 62.73 | 61.35 | 61.92 | 397,836 | -0.13(-0.21%) |
Apr 16, 2010 | 62.30 | 62.97 | 62.00 | 62.05 | 736,971 | -0.68(-1.09%) |
Apr 15, 2010 | 63.80 | 64.12 | 62.69 | 62.73 | 592,575 | -1.23(-1.92%) |
Apr 14, 2010 | 65.04 | 65.08 | 63.82 | 63.96 | 466,701 | -0.84(-1.30%) |
Apr 13, 2010 | 63.01 | 65.03 | 62.92 | 64.80 | 548,762 | +1.86(+2.96%) |
Apr 12, 2010 | 62.63 | 63.22 | 62.63 | 62.94 | 1,138,680 | +0.01(+0.02%) |
Apr 09, 2010 | 61.59 | 63.21 | 61.59 | 62.93 | 816,285 | +1.72(+2.81%) |
Apr 08, 2010 | 60.81 | 61.50 | 60.80 | 61.21 | 518,227 | +0.08(+0.14%) |
Apr 07, 2010 | 61.37 | 61.75 | 60.84 | 61.12 | 1,484,931 | -0.70(-1.13%) |
Apr 06, 2010 | 59.83 | 61.83 | 59.80 | 61.82 | 705,581 | +2.32(+3.91%) |
Apr 05, 2010 | 58.60 | 60.13 | 58.58 | 59.50 | 592,385 | +0.99(+1.68%) |
Apr 01, 2010 | 58.04 | 58.51 | 58.51 | 58.51 | 936,856 | +0.59(+1.01%) |
Mar 31, 2010 | 57.39 | 58.29 | 57.02 | 57.92 | 921,041 | +0.08(+0.14%) |
Mar 30, 2010 | 56.96 | 57.99 | 56.94 | 57.84 | 495,881 | +0.85(+1.49%) |
Mar 29, 2010 | 57.24 | 58.11 | 56.94 | 56.99 | 833,112 | -0.18(-0.31%) |
Mar 26, 2010 | 57.91 | 58.30 | 57.00 | 57.17 | 934,443 | -0.83(-1.44%) |
Mar 25, 2010 | 58.62 | 58.92 | 57.88 | 58.00 | 757,507 | -0.40(-0.69%) |
Mar 24, 2010 | 58.23 | 58.88 | 58.20 | 58.40 | 425,220 | -0.01(-0.02%) |
Mar 23, 2010 | 58.61 | 59.10 | 57.64 | 58.42 | 559,481 | -0.72(-1.22%) |
Mar 22, 2010 | 58.28 | 59.18 | 58.28 | 59.14 | 554,495 | +0.46(+0.79%) |
Mar 19, 2010 | 59.17 | 59.52 | 58.56 | 58.67 | 631,548 | -0.48(-0.81%) |
Mar 18, 2010 | 59.52 | 59.75 | 59.07 | 59.15 | 393,038 | -0.32(-0.54%) |
Mar 17, 2010 | 58.62 | 59.82 | 58.62 | 59.47 | 484,742 | +0.67(+1.14%) |
Mar 16, 2010 | 57.67 | 58.80 | 57.67 | 58.80 | 854,262 | +1.22(+2.11%) |
Mar 15, 2010 | 57.49 | 57.94 | 57.28 | 57.58 | 468,156 | -0.41(-0.70%) |
Mar 12, 2010 | 57.90 | 58.29 | 57.40 | 57.99 | 395,287 | +0.41(+0.71%) |
Mar 11, 2010 | 56.91 | 57.61 | 56.70 | 57.58 | 614,350 | +0.38(+0.67%) |
Mar 10, 2010 | 57.26 | 57.33 | 56.56 | 57.20 | 783,544 | +0.01(+0.02%) |
Mar 09, 2010 | 57.36 | 57.88 | 56.91 | 57.19 | 1,000,487 | -0.45(-0.77%) |
Mar 08, 2010 | 57.32 | 58.10 | 56.97 | 57.63 | 533,770 | +0.10(+0.18%) |
Mar 05, 2010 | 56.44 | 57.65 | 56.14 | 57.53 | 743,505 | +1.48(+2.63%) |
Mar 04, 2010 | 55.51 | 56.10 | 55.48 | 56.06 | 625,913 | +0.59(+1.07%) |
Mar 03, 2010 | 55.43 | 55.69 | 55.13 | 55.46 | 404,220 | +0.02(+0.03%) |
Mar 02, 2010 | 55.37 | 55.57 | 55.05 | 55.44 | 547,798 | +0.37(+0.67%) |
Mar 01, 2010 | 54.88 | 55.11 | 54.41 | 55.08 | 307,148 | +0.39(+0.72%) |
Feb 26, 2010 | 54.41 | 55.41 | 54.13 | 54.68 | 879,769 | +0.31(+0.56%) |
Feb 25, 2010 | 53.59 | 54.47 | 53.31 | 54.37 | 431,290 | +0.13(+0.23%) |
Feb 24, 2010 | 54.07 | 54.26 | 53.67 | 54.25 | 586,084 | +0.40(+0.74%) |
Feb 23, 2010 | 53.74 | 54.09 | 53.26 | 53.85 | 388,996 | -0.02(-0.04%) |
Feb 22, 2010 | 53.78 | 54.07 | 53.20 | 53.87 | 471,491 | +0.27(+0.51%) |
Feb 19, 2010 | 53.37 | 53.73 | 53.24 | 53.59 | 537,064 | -0.04(-0.07%) |
Feb 18, 2010 | 53.10 | 53.80 | 52.74 | 53.63 | 442,430 | +0.38(+0.72%) |
Feb 17, 2010 | 52.45 | 53.25 | 52.34 | 53.25 | 397,999 | +0.91(+1.74%) |
Feb 16, 2010 | 51.61 | 52.45 | 51.34 | 52.34 | 473,071 | +1.28(+2.51%) |
Feb 12, 2010 | 49.97 | 51.06 | 51.06 | 51.06 | 522,968 | +0.49(+0.97%) |
Feb 11, 2010 | 49.92 | 50.63 | 49.49 | 50.57 | 299,361 | +0.65(+1.30%) |
Feb 10, 2010 | 49.85 | 50.45 | 48.68 | 49.92 | 548,906 | +0.11(+0.22%) |
Feb 09, 2010 | 50.12 | 50.26 | 49.18 | 49.81 | 694,661 | +0.24(+0.49%) |
Feb 08, 2010 | 50.09 | 50.77 | 49.53 | 49.57 | 533,504 | -0.24(-0.49%) |
Feb 05, 2010 | 49.56 | 49.96 | 48.60 | 49.81 | 791,776 | +0.38(+0.76%) |
Feb 04, 2010 | 50.38 | 50.38 | 49.19 | 49.44 | 800,831 | -1.50(-2.95%) |
Feb 03, 2010 | 52.00 | 52.21 | 50.66 | 50.94 | 652,098 | -1.51(-2.88%) |
Feb 02, 2010 | 51.77 | 52.54 | 51.23 | 52.45 | 300,019 | +0.89(+1.73%) |
Feb 01, 2010 | 51.04 | 51.68 | 50.52 | 51.55 | 369,464 | +0.83(+1.63%) |
Jan 29, 2010 | 52.13 | 52.31 | 50.64 | 50.73 | 585,140 | -1.10(-2.12%) |
Jan 28, 2010 | 52.36 | 52.37 | 51.83 | 51.83 | 268,413 | -0.37(-0.71%) |
Jan 27, 2010 | 51.43 | 52.41 | 50.57 | 52.20 | 390,339 | +0.64(+1.23%) |
Jan 26, 2010 | 51.28 | 52.31 | 51.27 | 51.56 | 331,502 | -0.29(-0.55%) |
Jan 25, 2010 | 52.01 | 52.42 | 51.07 | 51.85 | 463,393 | +0.36(+0.70%) |
Jan 22, 2010 | 53.17 | 53.98 | 51.36 | 51.48 | 677,624 | -1.64(-3.09%) |
Jan 21, 2010 | 54.55 | 55.17 | 53.10 | 53.13 | 514,181 | -1.42(-2.60%) |
Jan 20, 2010 | 54.18 | 55.17 | 53.67 | 54.55 | 817,811 | +0.16(+0.29%) |
Jan 19, 2010 | 53.63 | 54.50 | 53.57 | 54.39 | 477,487 | +0.73(+1.36%) |
Jan 15, 2010 | 53.96 | 53.66 | 53.66 | 53.66 | 384,724 | -0.36(-0.67%) |
Jan 14, 2010 | 53.22 | 54.19 | 53.08 | 54.02 | 392,741 | +0.36(+0.68%) |
Jan 13, 2010 | 52.79 | 53.76 | 52.61 | 53.66 | 328,470 | +1.04(+1.98%) |
Jan 12, 2010 | 52.85 | 53.32 | 52.24 | 52.61 | 468,019 | -0.71(-1.33%) |
Jan 11, 2010 | 53.54 | 53.78 | 53.23 | 53.32 | 285,481 | +0.04(+0.07%) |
Jan 08, 2010 | 53.69 | 53.97 | 52.79 | 53.28 | 336,322 | -0.55(-1.03%) |
Jan 07, 2010 | 53.10 | 54.29 | 52.83 | 53.83 | 446,753 | +0.55(+1.04%) |
Jan 06, 2010 | 52.98 | 53.88 | 52.91 | 53.28 | 742,911 | +0.37(+0.70%) |
Jan 05, 2010 | 52.66 | 52.99 | 51.75 | 52.91 | 851,866 | +0.32(+0.61%) |
Jan 04, 2010 | 53.60 | 53.87 | 52.29 | 52.59 | 703,771 | -0.66(-1.23%) |
Dec 31, 2009 | 53.87 | 53.25 | 53.25 | 53.25 | 463,272 | -0.80(-1.47%) |
Dec 30, 2009 | 53.73 | 54.13 | 53.51 | 54.04 | 529,427 | +0.36(+0.68%) |
Dec 29, 2009 | 54.82 | 55.12 | 53.49 | 53.68 | 734,347 | -1.04(-1.91%) |
Dec 28, 2009 | 55.10 | 55.56 | 54.40 | 54.72 | 918,995 | -0.20(-0.37%) |
Dec 24, 2009 | 54.77 | 55.05 | 54.27 | 54.93 | 306,337 | +0.57(+1.04%) |
Dec 23, 2009 | 54.25 | 54.62 | 53.98 | 54.36 | 910,027 | -0.05(-0.09%) |
Dec 22, 2009 | 53.84 | 54.86 | 53.61 | 54.41 | 729,731 | +0.56(+1.04%) |
Dec 21, 2009 | 53.61 | 54.06 | 53.22 | 53.85 | 500,353 | +0.52(+0.98%) |
Dec 18, 2009 | 53.01 | 53.37 | 52.44 | 53.33 | 949,186 | +0.57(+1.07%) |
Dec 17, 2009 | 52.86 | 53.25 | 52.55 | 52.76 | 477,399 | -0.50(-0.94%) |
Dec 16, 2009 | 53.50 | 53.62 | 53.00 | 53.27 | 468,491 | -0.11(-0.20%) |
Dec 15, 2009 | 52.49 | 53.61 | 52.34 | 53.37 | 908,189 | +0.40(+0.76%) |
Dec 14, 2009 | 52.63 | 53.10 | 52.63 | 52.97 | 849,367 | +0.58(+1.12%) |
Dec 11, 2009 | 51.78 | 52.62 | 51.67 | 52.39 | 864,600 | +0.83(+1.61%) |
Dec 10, 2009 | 51.30 | 51.87 | 51.08 | 51.56 | 515,623 | +0.33(+0.65%) |
Dec 09, 2009 | 51.10 | 51.52 | 50.94 | 51.22 | 563,007 | +0.10(+0.20%) |
Dec 08, 2009 | 50.89 | 51.84 | 50.65 | 51.12 | 371,441 | +0.04(+0.09%) |
Dec 07, 2009 | 52.06 | 52.06 | 50.74 | 51.08 | 660,618 | -0.93(-1.79%) |
Dec 04, 2009 | 51.73 | 52.73 | 51.14 | 52.01 | 697,110 | +0.96(+1.87%) |
Dec 03, 2009 | 52.28 | 52.77 | 50.82 | 51.05 | 625,565 | -1.05(-2.02%) |
Dec 02, 2009 | 51.03 | 52.34 | 50.91 | 52.10 | 1,189,848 | +0.94(+1.83%) |
Dec 01, 2009 | 50.30 | 51.29 | 49.93 | 51.17 | 1,079,282 | +1.01(+2.02%) |
Nov 30, 2009 | 48.05 | 50.21 | 47.81 | 50.15 | 1,364,607 | +2.35(+4.92%) |
Nov 27, 2009 | 48.01 | 48.82 | 47.80 | 47.80 | 411,693 | -1.41(-2.86%) |
Nov 25, 2009 | 49.00 | 49.25 | 48.73 | 49.21 | 643,737 | +0.40(+0.82%) |
Nov 24, 2009 | 49.80 | 49.90 | 48.58 | 48.81 | 1,403,784 | -1.15(-2.30%) |
Nov 23, 2009 | 49.90 | 50.40 | 49.61 | 49.96 | 676,258 | +0.87(+1.77%) |
Nov 20, 2009 | 49.74 | 49.76 | 49.08 | 49.09 | 462,391 | -0.67(-1.34%) |
Nov 19, 2009 | 50.00 | 50.05 | 49.10 | 49.76 | 785,831 | -1.19(-2.35%) |
Nov 18, 2009 | 50.77 | 51.41 | 50.56 | 50.95 | 1,107,453 | +0.35(+0.68%) |
Nov 17, 2009 | 52.15 | 52.52 | 50.57 | 50.61 | 814,961 | -1.72(-3.29%) |
Nov 16, 2009 | 51.80 | 52.76 | 51.79 | 52.33 | 525,262 | +1.04(+2.02%) |
Nov 13, 2009 | 51.57 | 51.81 | 50.88 | 51.29 | 636,223 | +0.09(+0.17%) |
Nov 12, 2009 | 51.35 | 51.69 | 50.86 | 51.20 | 441,053 | -0.33(-0.63%) |
Nov 11, 2009 | 50.87 | 51.71 | 50.64 | 51.53 | 557,551 | +0.97(+1.93%) |
Nov 10, 2009 | 49.96 | 50.93 | 49.56 | 50.56 | 714,595 | +0.45(+0.90%) |
Nov 09, 2009 | 49.37 | 50.17 | 49.09 | 50.10 | 1,271,598 | +1.48(+3.04%) |
Nov 06, 2009 | 49.25 | 49.51 | 48.25 | 48.62 | 630,000 | -0.55(-1.11%) |
Nov 05, 2009 | 49.41 | 49.82 | 48.83 | 49.17 | 772,054 | +0.43(+0.89%) |
Nov 04, 2009 | 49.49 | 50.29 | 48.71 | 48.74 | 1,729,294 | +0.44(+0.91%) |
Nov 03, 2009 | 47.17 | 48.83 | 46.74 | 48.30 | 889,538 | +0.59(+1.24%) |
Nov 02, 2009 | 47.47 | 48.15 | 46.37 | 47.71 | 690,763 | +0.43(+0.90%) |
Oct 30, 2009 | 48.35 | 48.63 | 46.61 | 47.28 | 1,219,174 | -1.36(-2.81%) |
Oct 29, 2009 | 48.07 | 48.77 | 47.32 | 48.64 | 890,131 | +1.19(+2.50%) |
Oct 28, 2009 | 48.64 | 49.47 | 47.32 | 47.46 | 728,539 | -1.31(-2.70%) |
Oct 27, 2009 | 48.80 | 49.13 | 48.04 | 48.77 | 775,729 | +0.24(+0.49%) |
Oct 26, 2009 | 48.54 | 49.20 | 48.46 | 48.53 | 776,697 | +0.13(+0.26%) |
Oct 23, 2009 | 48.41 | 48.84 | 48.16 | 48.40 | 531,414 | -0.45(-0.93%) |
Oct 22, 2009 | 47.64 | 48.98 | 47.30 | 48.86 | 694,489 | +1.24(+2.60%) |
Oct 21, 2009 | 48.83 | 49.77 | 47.62 | 47.62 | 751,634 | -1.18(-2.42%) |
Oct 20, 2009 | 48.69 | 49.25 | 48.66 | 48.80 | 701,067 | -1.53(-3.04%) |
Oct 19, 2009 | 49.06 | 50.61 | 49.06 | 50.33 | 854,328 | +1.53(+3.14%) |
Oct 16, 2009 | 49.12 | 49.43 | 48.42 | 48.79 | 652,436 | -0.81(-1.64%) |
Oct 15, 2009 | 50.10 | 50.12 | 49.15 | 49.61 | 727,292 | -0.89(-1.76%) |
Oct 14, 2009 | 49.75 | 50.69 | 49.32 | 50.49 | 1,048,858 | +1.72(+3.52%) |
Oct 13, 2009 | 48.84 | 49.15 | 47.95 | 48.78 | 525,779 | -0.24(-0.49%) |
Oct 12, 2009 | 49.08 | 49.74 | 48.84 | 49.01 | 555,597 | -0.45(-0.92%) |
Oct 09, 2009 | 48.77 | 49.75 | 48.55 | 49.47 | 620,091 | +0.51(+1.04%) |
Oct 08, 2009 | 48.05 | 49.49 | 48.05 | 48.96 | 658,404 | +1.33(+2.80%) |
Oct 07, 2009 | 47.60 | 48.17 | 46.92 | 47.62 | 427,221 | -0.06(-0.12%) |
Oct 06, 2009 | 48.46 | 49.12 | 47.19 | 47.68 | 529,874 | -0.55(-1.13%) |
Oct 05, 2009 | 47.43 | 48.64 | 47.13 | 48.23 | 500,846 | +1.17(+2.49%) |
Oct 02, 2009 | 47.15 | 48.62 | 46.08 | 47.06 | 1,072,478 | -0.55(-1.15%) |
Oct 01, 2009 | 49.91 | 50.06 | 47.58 | 47.61 | 1,040,461 | -2.44(-4.88%) |
Sep 30, 2009 | 50.98 | 51.41 | 49.74 | 50.05 | 786,553 | -0.56(-1.11%) |
Sep 29, 2009 | 51.40 | 51.86 | 50.47 | 50.61 | 518,178 | -0.04(-0.07%) |
Sep 28, 2009 | 50.69 | 51.44 | 50.25 | 50.64 | 644,541 | -0.04(-0.09%) |
Sep 25, 2009 | 50.80 | 51.47 | 50.22 | 50.69 | 519,401 | -0.35(-0.68%) |
Sep 24, 2009 | 52.26 | 52.66 | 50.23 | 51.03 | 828,757 | -0.95(-1.83%) |
Sep 23, 2009 | 53.92 | 54.39 | 51.94 | 51.98 | 911,420 | -2.14(-3.95%) |
Sep 22, 2009 | 53.37 | 54.31 | 53.14 | 54.12 | 679,963 | +1.14(+2.16%) |
Sep 21, 2009 | 52.49 | 53.32 | 52.29 | 52.98 | 1,042,775 | -0.05(-0.09%) |
Sep 18, 2009 | 52.40 | 54.01 | 52.15 | 53.03 | 1,751,464 | +0.85(+1.63%) |
Sep 17, 2009 | 52.10 | 53.59 | 51.42 | 52.18 | 856,624 | +2.19(+4.39%) |
Sep 16, 2009 | 49.10 | 52.25 | 49.10 | 49.98 | 2,102,162 | +1.15(+2.36%) |
Sep 15, 2009 | 47.72 | 48.84 | 47.23 | 48.83 | 1,130,558 | +0.94(+1.96%) |
Sep 14, 2009 | 46.78 | 47.98 | 46.60 | 47.90 | 726,621 | +0.80(+1.70%) |
Sep 11, 2009 | 47.73 | 47.73 | 46.66 | 47.10 | 542,776 | -0.36(-0.77%) |
Sep 10, 2009 | 47.23 | 47.53 | 46.44 | 47.46 | 680,862 | +0.05(+0.11%) |
Sep 09, 2009 | 46.57 | 47.48 | 46.15 | 47.41 | 1,196,706 | +0.77(+1.66%) |
Sep 08, 2009 | 45.90 | 46.67 | 45.55 | 46.64 | 650,038 | +1.28(+2.81%) |
Sep 04, 2009 | 44.37 | 45.44 | 43.90 | 45.36 | 1,052,807 | +0.80(+1.79%) |
Sep 03, 2009 | 44.34 | 44.57 | 43.71 | 44.56 | 974,995 | +0.47(+1.07%) |
Sep 02, 2009 | 45.00 | 45.12 | 43.73 | 44.09 | 1,280,923 | -1.36(-2.99%) |
Sep 01, 2009 | 46.71 | 47.12 | 45.32 | 45.45 | 1,253,230 | -1.47(-3.14%) |
Aug 31, 2009 | 46.35 | 47.07 | 46.03 | 46.92 | 884,876 | +0.31(+0.66%) |
Aug 28, 2009 | 47.08 | 47.23 | 46.10 | 46.61 | 761,968 | -0.28(-0.60%) |
Aug 27, 2009 | 46.48 | 47.07 | 45.80 | 46.90 | 885,714 | +0.41(+0.89%) |
Aug 26, 2009 | 46.56 | 46.84 | 46.05 | 46.48 | 908,206 | -0.11(-0.23%) |
Aug 25, 2009 | 46.71 | 47.29 | 46.29 | 46.59 | 1,138,749 | +0.32(+0.69%) |
Aug 24, 2009 | 46.25 | 46.96 | 46.08 | 46.27 | 1,190,555 | +0.06(+0.14%) |
Aug 21, 2009 | 46.05 | 47.50 | 45.81 | 46.20 | 963,896 | +0.62(+1.37%) |
Aug 20, 2009 | 44.76 | 45.88 | 44.55 | 45.58 | 1,251,216 | +0.85(+1.90%) |
Aug 19, 2009 | 44.34 | 44.93 | 44.03 | 44.73 | 829,414 | -0.23(-0.50%) |
Aug 18, 2009 | 44.34 | 45.39 | 44.10 | 44.96 | 1,183,792 | +0.38(+0.86%) |
Aug 17, 2009 | 44.78 | 45.03 | 43.88 | 44.57 | 1,689,935 | -1.41(-3.06%) |
Aug 14, 2009 | 45.64 | 46.08 | 44.84 | 45.98 | 662,222 | -0.22(-0.48%) |
Aug 13, 2009 | 46.04 | 46.85 | 45.59 | 46.20 | 547,632 | +0.20(+0.42%) |
Aug 12, 2009 | 45.63 | 46.85 | 45.63 | 46.01 | 931,382 | +0.03(+0.05%) |
Aug 11, 2009 | 45.53 | 46.30 | 44.74 | 45.98 | 1,711,583 | -0.01(-0.03%) |
Aug 10, 2009 | 47.24 | 47.32 | 45.83 | 46.00 | 1,961,758 | -1.27(-2.69%) |
Aug 07, 2009 | 45.87 | 47.54 | 45.37 | 47.27 | 2,638,706 | +1.65(+3.63%) |
Aug 06, 2009 | 46.35 | 49.47 | 45.16 | 45.61 | 4,631,693 | +0.08(+0.17%) |
Aug 05, 2009 | 44.11 | 45.81 | 43.98 | 45.54 | 2,024,204 | +1.30(+2.94%) |
Aug 04, 2009 | 41.02 | 44.49 | 40.67 | 44.24 | 2,461,890 | +3.04(+7.39%) |