Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 37.00 | 37.32 | 36.67 | 37.03 | 1,894 | +0.27(+0.74%) |
Aug 30, 2010 | 36.87 | 37.06 | 36.73 | 36.76 | 393,888 | -0.39(-1.05%) |
Aug 27, 2010 | 37.14 | 37.14 | 36.31 | 37.14 | 745,368 | +0.19(+0.53%) |
Aug 26, 2010 | 36.95 | 37.32 | 36.42 | 36.95 | 236 | +0.46(+1.27%) |
Aug 25, 2010 | 36.20 | 36.63 | 35.90 | 36.49 | 739,210 | -0.15(-0.41%) |
Aug 24, 2010 | 36.67 | 37.05 | 36.28 | 36.64 | 710,358 | -0.39(-1.05%) |
Aug 23, 2010 | 37.48 | 37.70 | 37.01 | 37.03 | 566,081 | -0.13(-0.34%) |
Aug 20, 2010 | 37.07 | 37.24 | 36.79 | 37.15 | 464,900 | -0.38(-1.01%) |
Aug 19, 2010 | 38.28 | 38.50 | 37.31 | 37.53 | 835,266 | -0.53(-1.40%) |
Aug 18, 2010 | 38.18 | 38.33 | 37.79 | 38.06 | 373,772 | +0.06(+0.16%) |
Aug 17, 2010 | 37.95 | 38.36 | 37.77 | 38.00 | 440,171 | +0.55(+1.47%) |
Aug 16, 2010 | 37.46 | 37.74 | 37.22 | 37.46 | 678,514 | +0.01(+0.02%) |
Aug 13, 2010 | 37.45 | 37.84 | 37.37 | 37.45 | 702,156 | -0.19(-0.52%) |
Aug 12, 2010 | 37.21 | 37.81 | 37.18 | 37.64 | 977,489 | -0.12(-0.31%) |
Aug 11, 2010 | 38.45 | 38.50 | 37.70 | 37.76 | 1,231,768 | -1.91(-4.81%) |
Aug 10, 2010 | 39.16 | 39.83 | 38.94 | 39.67 | 1,025,882 | -0.57(-1.41%) |
Aug 09, 2010 | 40.38 | 40.45 | 40.06 | 40.23 | 1,064,646 | -0.46(-1.14%) |
Aug 06, 2010 | 40.70 | 40.91 | 40.06 | 40.70 | 1,494,030 | +0.08(+0.19%) |
Aug 05, 2010 | 40.39 | 40.63 | 40.23 | 40.62 | 1,312,323 | +0.81(+2.04%) |
Aug 04, 2010 | 40.09 | 40.29 | 39.52 | 39.81 | 959,017 | -0.24(-0.61%) |
Aug 03, 2010 | 40.04 | 40.21 | 39.76 | 40.06 | 1,624,865 | +0.04(+0.11%) |
Aug 02, 2010 | 39.47 | 40.14 | 39.35 | 40.01 | 1,590,645 | +1.71(+4.45%) |
Jul 30, 2010 | 38.31 | 38.98 | 38.00 | 38.31 | 2,576,906 | -0.36(-0.94%) |
Jul 29, 2010 | 39.39 | 39.48 | 38.33 | 38.67 | 1,757,523 | +0.34(+0.88%) |
Jul 28, 2010 | 38.76 | 38.87 | 38.14 | 38.33 | 1,329,704 | +0.29(+0.75%) |
Jul 27, 2010 | 38.37 | 38.39 | 37.51 | 38.05 | 2,826,306 | +1.60(+4.40%) |
Jul 26, 2010 | 36.07 | 36.45 | 35.71 | 36.44 | 882,926 | +0.40(+1.10%) |
Jul 23, 2010 | 35.40 | 36.18 | 35.23 | 36.05 | 1,557,842 | +0.47(+1.33%) |
Jul 22, 2010 | 34.87 | 35.76 | 34.83 | 35.57 | 1,273,399 | +0.12(+0.33%) |
Jul 21, 2010 | 35.81 | 36.05 | 35.13 | 35.45 | 1,825,666 | +0.19(+0.55%) |
Jul 20, 2010 | 34.00 | 35.30 | 34.00 | 35.26 | 7,579 | +0.37(+1.06%) |
Jul 19, 2010 | 35.08 | 35.27 | 34.59 | 34.89 | 906,219 | +0.57(+1.65%) |
Jul 16, 2010 | 34.32 | 34.88 | 34.17 | 34.32 | 1,977,821 | -1.33(-3.72%) |
Jul 15, 2010 | 36.36 | 36.36 | 35.53 | 35.65 | 1,932,350 | -0.67(-1.84%) |
Jul 14, 2010 | 35.89 | 36.43 | 35.71 | 36.32 | 784,384 | -0.31(-0.85%) |
Jul 13, 2010 | 36.24 | 36.70 | 36.24 | 36.63 | 1,461,628 | +0.46(+1.28%) |
Jul 12, 2010 | 35.56 | 36.20 | 35.54 | 36.16 | 930,005 | +0.42(+1.18%) |
Jul 09, 2010 | 35.74 | 35.83 | 35.27 | 35.74 | 1,436,503 | +0.03(+0.09%) |
Jul 08, 2010 | 35.78 | 35.87 | 35.07 | 35.71 | 1,605,392 | +0.73(+2.08%) |
Jul 07, 2010 | 33.77 | 35.04 | 33.72 | 34.98 | 1,818,810 | +1.77(+5.34%) |
Jul 06, 2010 | 33.27 | 33.55 | 32.86 | 33.21 | 1,137,359 | +1.04(+3.23%) |
Jul 02, 2010 | 32.17 | 32.75 | 31.86 | 32.17 | 1,038,449 | -0.08(-0.24%) |
Jul 01, 2010 | 32.58 | 32.90 | 31.58 | 32.25 | 2,279,281 | +0.64(+2.03%) |
Jun 30, 2010 | 31.93 | 32.36 | 31.52 | 31.60 | 9,119 | -0.04(-0.13%) |
Jun 29, 2010 | 32.17 | 32.18 | 31.45 | 31.65 | 1,285,620 | -1.16(-3.53%) |
Jun 25, 2010 | 32.80 | 32.92 | 32.33 | 32.80 | 2,023,945 | +0.39(+1.20%) |
Jun 24, 2010 | 33.21 | 33.25 | 32.34 | 32.42 | 1,508,389 | -1.47(-4.34%) |
Jun 23, 2010 | 33.64 | 34.11 | 33.34 | 33.88 | 906,287 | +0.17(+0.50%) |
Jun 22, 2010 | 34.39 | 34.61 | 33.66 | 33.72 | 118 | -1.02(-2.94%) |
Jun 21, 2010 | 35.44 | 35.44 | 34.53 | 34.74 | 1,477,844 | +0.05(+0.15%) |
Jun 18, 2010 | 34.69 | 34.92 | 34.46 | 34.69 | 832,212 | +0.16(+0.46%) |
Jun 17, 2010 | 34.84 | 34.85 | 34.21 | 34.53 | 1,157,965 | +0.35(+1.01%) |
Jun 16, 2010 | 34.05 | 34.48 | 33.82 | 34.18 | 1,238,050 | -0.18(-0.52%) |
Jun 15, 2010 | 33.94 | 34.44 | 33.80 | 34.36 | 1,321,553 | +1.14(+3.43%) |
Jun 14, 2010 | 33.90 | 34.05 | 33.12 | 33.22 | 2,004,883 | -0.09(-0.28%) |
Jun 11, 2010 | 32.90 | 33.33 | 32.81 | 33.31 | 1,662,251 | +0.86(+2.65%) |
Jun 10, 2010 | 32.24 | 32.77 | 31.94 | 32.45 | 1,342,394 | +1.15(+3.67%) |
Jun 09, 2010 | 32.15 | 32.21 | 31.13 | 31.30 | 1,428,612 | -0.30(-0.96%) |
Jun 08, 2010 | 31.30 | 31.67 | 30.82 | 31.60 | 1,865,028 | +0.65(+2.10%) |
Jun 07, 2010 | 31.66 | 31.86 | 30.95 | 30.95 | 2,038,945 | +0.10(+0.33%) |
Jun 04, 2010 | 30.85 | 31.66 | 30.70 | 30.85 | 2,121,958 | -1.90(-5.80%) |
Jun 03, 2010 | 33.43 | 33.45 | 32.36 | 32.75 | 1,429,693 | -0.09(-0.28%) |
Jun 02, 2010 | 31.99 | 32.88 | 31.84 | 32.85 | 1,683,539 | +1.04(+3.27%) |
Jun 01, 2010 | 31.75 | 32.86 | 31.75 | 31.81 | 1,713,800 | -0.86(-2.64%) |
May 28, 2010 | 32.67 | 33.32 | 32.55 | 32.67 | 2,258,164 | -0.97(-2.89%) |
May 27, 2010 | 32.69 | 33.64 | 32.38 | 33.64 | 3,343,675 | +1.71(+5.37%) |
May 26, 2010 | 32.68 | 32.99 | 31.73 | 31.93 | 2,951,022 | -0.99(-3.00%) |
May 25, 2010 | 31.43 | 33.01 | 31.28 | 32.91 | 118 | +0.27(+0.83%) |
May 24, 2010 | 33.34 | 33.48 | 32.63 | 32.64 | 1,154,721 | -1.14(-3.37%) |
May 21, 2010 | 32.44 | 33.87 | 32.35 | 33.78 | 2,808,348 | +1.15(+3.52%) |
May 20, 2010 | 32.75 | 33.50 | 32.62 | 32.63 | 4,160,404 | -1.46(-4.28%) |
May 19, 2010 | 33.93 | 34.31 | 33.32 | 34.10 | 2,880,893 | -0.03(-0.10%) |
May 18, 2010 | 35.82 | 35.94 | 33.94 | 34.13 | 3,150,064 | -0.96(-2.74%) |
May 17, 2010 | 35.45 | 35.65 | 34.10 | 35.09 | 2,683,450 | +0.33(+0.95%) |
May 14, 2010 | 34.76 | 35.30 | 34.42 | 34.76 | 2,648,978 | -1.50(-4.14%) |
May 13, 2010 | 36.91 | 36.94 | 36.21 | 36.27 | 1,357,355 | -0.97(-2.61%) |
May 12, 2010 | 36.88 | 37.36 | 36.70 | 37.24 | 2,245,074 | +1.06(+2.92%) |
May 11, 2010 | 36.77 | 36.93 | 36.07 | 36.18 | 2,524,133 | -0.37(-1.02%) |
May 10, 2010 | 36.46 | 36.61 | 36.02 | 36.55 | 4,037,564 | +2.59(+7.63%) |
May 07, 2010 | 34.10 | 34.51 | 32.94 | 33.96 | 4,999,919 | +0.59(+1.77%) |
May 06, 2010 | 33.37 | 35.08 | 31.71 | 33.37 | 236 | -1.27(-3.66%) |
May 05, 2010 | 34.95 | 35.62 | 34.62 | 34.64 | 2,815,532 | -1.52(-4.20%) |
May 04, 2010 | 36.38 | 36.51 | 35.89 | 36.16 | 2,542,107 | -1.74(-4.58%) |
May 03, 2010 | 37.55 | 38.14 | 37.52 | 37.89 | 1,311,991 | +0.78(+2.10%) |
Apr 30, 2010 | 38.18 | 38.35 | 36.98 | 37.11 | 1,721,760 | -1.02(-2.66%) |
Apr 29, 2010 | 37.78 | 38.35 | 37.83 | 38.13 | 1,634,334 | +0.35(+0.92%) |
Apr 28, 2010 | 37.66 | 38.10 | 36.99 | 37.78 | 2,443,847 | +0.43(+1.15%) |
Apr 27, 2010 | 38.06 | 38.83 | 37.21 | 37.35 | 2,509,202 | -1.31(-3.38%) |
Apr 26, 2010 | 38.91 | 39.15 | 38.60 | 38.66 | 1,472,707 | -0.40(-1.02%) |
Apr 23, 2010 | 38.51 | 39.13 | 38.39 | 39.05 | 2,301,212 | -0.47(-1.19%) |
Apr 22, 2010 | 38.62 | 39.57 | 38.36 | 39.52 | 3,844,620 | -1.67(-4.06%) |
Apr 21, 2010 | 41.12 | 41.37 | 40.74 | 41.20 | 2,255,994 | -0.29(-0.70%) |
Apr 20, 2010 | 42.23 | 42.24 | 41.37 | 41.49 | 2,523,616 | -0.71(-1.69%) |
Apr 19, 2010 | 41.45 | 42.29 | 41.42 | 42.20 | 2,236,738 | +0.20(+0.48%) |
Apr 16, 2010 | 44.00 | 44.05 | 41.86 | 42.00 | 4,544,509 | -1.09(-2.53%) |
Apr 15, 2010 | 43.42 | 43.78 | 43.05 | 43.09 | 1,808,855 | +0.12(+0.28%) |
Apr 14, 2010 | 42.52 | 43.02 | 42.39 | 42.97 | 1,639,152 | +1.15(+2.74%) |
Apr 13, 2010 | 41.77 | 42.03 | 41.43 | 41.82 | 1,072,868 | +0.15(+0.37%) |
Apr 12, 2010 | 42.08 | 42.08 | 41.60 | 41.67 | 663,677 | +0.48(+1.16%) |
Apr 09, 2010 | 40.68 | 41.42 | 40.66 | 41.19 | 1,637,570 | +0.91(+2.26%) |
Apr 08, 2010 | 39.65 | 40.43 | 39.49 | 40.28 | 1,169,223 | -0.24(-0.60%) |
Apr 07, 2010 | 40.74 | 40.85 | 40.52 | 40.52 | 2,951,059 | -1.20(-2.88%) |
Apr 06, 2010 | 41.26 | 41.80 | 41.26 | 41.73 | 799,086 | -0.05(-0.12%) |
Apr 05, 2010 | 42.33 | 42.38 | 41.77 | 41.77 | 846,138 | -0.11(-0.27%) |
Apr 01, 2010 | 42.24 | 41.89 | 41.89 | 41.89 | 939,179 | +0.16(+0.39%) |
Mar 31, 2010 | 41.28 | 42.07 | 41.11 | 41.73 | 1,012,777 | +0.11(+0.25%) |
Mar 30, 2010 | 41.81 | 41.84 | 41.34 | 41.62 | 870,544 | +0.11(+0.25%) |
Mar 29, 2010 | 41.14 | 41.60 | 40.75 | 41.51 | 1,230,729 | +0.80(+1.97%) |
Mar 26, 2010 | 40.43 | 41.02 | 40.30 | 40.71 | 1,887,451 | +0.46(+1.15%) |
Mar 25, 2010 | 40.46 | 41.15 | 40.24 | 40.25 | 1,376,152 | -0.20(-0.50%) |
Mar 24, 2010 | 40.17 | 40.62 | 39.95 | 40.45 | 1,151,628 | -0.80(-1.93%) |
Mar 23, 2010 | 40.47 | 41.27 | 40.39 | 41.25 | 1,008,762 | +0.05(+0.12%) |
Mar 22, 2010 | 40.00 | 41.29 | 39.96 | 41.20 | 1,019,904 | -0.58(-1.40%) |
Mar 19, 2010 | 41.94 | 42.02 | 41.42 | 41.78 | 785,350 | -0.37(-0.87%) |
Mar 18, 2010 | 41.86 | 42.18 | 41.34 | 42.15 | 1,541,273 | -0.16(-0.38%) |
Mar 17, 2010 | 42.33 | 42.55 | 42.13 | 42.31 | 1,305,822 | +0.84(+2.04%) |
Mar 16, 2010 | 41.23 | 41.55 | 40.93 | 41.47 | 1,045,317 | +1.02(+2.51%) |
Mar 15, 2010 | 40.11 | 40.50 | 40.05 | 40.45 | 861,674 | -0.02(-0.04%) |
Mar 12, 2010 | 41.02 | 41.03 | 40.37 | 40.47 | 922,702 | +0.19(+0.46%) |
Mar 11, 2010 | 39.66 | 40.34 | 39.44 | 40.28 | 1,011,080 | +0.53(+1.33%) |
Mar 10, 2010 | 39.37 | 39.96 | 39.35 | 39.75 | 1,109,565 | +0.58(+1.49%) |
Mar 09, 2010 | 38.47 | 39.38 | 38.47 | 39.17 | 717,232 | -0.06(-0.14%) |
Mar 08, 2010 | 39.28 | 39.35 | 39.07 | 39.22 | 936,680 | +0.11(+0.29%) |
Mar 05, 2010 | 38.41 | 39.17 | 38.27 | 39.11 | 1,092,197 | +1.48(+3.93%) |
Mar 04, 2010 | 37.95 | 38.05 | 37.32 | 37.63 | 969,538 | +0.18(+0.48%) |
Mar 03, 2010 | 37.27 | 37.79 | 37.19 | 37.45 | 995,674 | +0.32(+0.85%) |
Mar 02, 2010 | 37.19 | 37.39 | 36.84 | 37.14 | 1,230,779 | +0.32(+0.86%) |
Mar 01, 2010 | 36.71 | 36.88 | 36.37 | 36.82 | 1,260,412 | +0.60(+1.66%) |
Feb 26, 2010 | 36.05 | 36.29 | 35.73 | 36.22 | 850,321 | -0.03(-0.09%) |
Feb 25, 2010 | 35.37 | 36.33 | 35.02 | 36.25 | 1,556,807 | +0.47(+1.32%) |
Feb 24, 2010 | 35.49 | 36.15 | 35.32 | 35.78 | 1,134,828 | +0.50(+1.40%) |
Feb 23, 2010 | 35.72 | 35.94 | 35.16 | 35.29 | 1,378,200 | -1.13(-3.10%) |
Feb 22, 2010 | 36.46 | 36.58 | 35.97 | 36.41 | 1,252,710 | +0.85(+2.40%) |
Feb 19, 2010 | 35.16 | 35.69 | 35.12 | 35.56 | 1,374,938 | -0.51(-1.42%) |
Feb 18, 2010 | 35.76 | 36.15 | 35.70 | 36.07 | 961,891 | -0.10(-0.27%) |
Feb 17, 2010 | 36.47 | 36.56 | 35.91 | 36.17 | 1,405,422 | -0.57(-1.55%) |
Feb 16, 2010 | 35.58 | 36.76 | 35.44 | 36.74 | 1,764,962 | +1.88(+5.38%) |
Feb 12, 2010 | 33.90 | 34.86 | 34.86 | 34.86 | 2,314,023 | -0.24(-0.67%) |
Feb 11, 2010 | 34.63 | 35.17 | 34.01 | 35.10 | 1,995,562 | -0.12(-0.35%) |
Feb 10, 2010 | 34.90 | 35.50 | 34.29 | 35.22 | 2,741,915 | +0.76(+2.19%) |
Feb 09, 2010 | 34.38 | 35.00 | 33.56 | 34.47 | 3,707,064 | +1.75(+5.34%) |
Feb 08, 2010 | 32.85 | 33.51 | 32.30 | 32.72 | 3,217,326 | -0.95(-2.82%) |
Feb 05, 2010 | 34.43 | 34.69 | 32.50 | 33.67 | 2,959,421 | -0.31(-0.91%) |
Feb 04, 2010 | 35.82 | 35.92 | 33.78 | 33.98 | 2,986,866 | -3.09(-8.33%) |
Feb 03, 2010 | 37.22 | 37.45 | 36.84 | 37.06 | 934,119 | -0.76(-2.00%) |
Feb 02, 2010 | 37.59 | 37.92 | 37.40 | 37.82 | 1,819,866 | +1.40(+3.86%) |
Feb 01, 2010 | 36.32 | 36.80 | 36.11 | 36.41 | 1,758,308 | +1.35(+3.84%) |
Jan 29, 2010 | 36.22 | 36.40 | 34.96 | 35.07 | 1,392,714 | -1.81(-4.91%) |
Jan 28, 2010 | 37.10 | 37.10 | 36.79 | 36.88 | 2,262,625 | +0.10(+0.27%) |
Jan 27, 2010 | 36.06 | 36.84 | 35.86 | 36.78 | 1,908,232 | +0.29(+0.80%) |
Jan 26, 2010 | 36.64 | 37.35 | 36.45 | 36.49 | 1,937,044 | -1.10(-2.94%) |
Jan 25, 2010 | 37.73 | 37.91 | 37.11 | 37.59 | 1,772,352 | +1.53(+4.26%) |
Jan 22, 2010 | 36.86 | 37.07 | 35.93 | 36.06 | 4,196,234 | -2.44(-6.35%) |
Jan 21, 2010 | 39.95 | 40.09 | 38.31 | 38.50 | 2,386,467 | -1.54(-3.85%) |
Jan 20, 2010 | 39.84 | 40.30 | 39.18 | 40.04 | 1,728,884 | -1.37(-3.31%) |
Jan 19, 2010 | 40.54 | 41.42 | 40.52 | 41.42 | 866,986 | +0.29(+0.71%) |
Jan 15, 2010 | 42.20 | 41.12 | 41.12 | 41.12 | 895,465 | -2.22(-5.12%) |
Jan 14, 2010 | 43.37 | 43.59 | 43.00 | 43.34 | 408,539 | +0.03(+0.07%) |
Jan 13, 2010 | 43.20 | 43.60 | 42.43 | 43.31 | 508,894 | +0.07(+0.17%) |
Jan 12, 2010 | 43.63 | 43.83 | 42.80 | 43.24 | 487,943 | -0.68(-1.55%) |
Jan 11, 2010 | 44.03 | 44.11 | 43.67 | 43.92 | 646,485 | -0.40(-0.90%) |
Jan 08, 2010 | 43.70 | 44.36 | 43.61 | 44.32 | 850,061 | +0.64(+1.47%) |
Jan 07, 2010 | 42.62 | 43.78 | 42.58 | 43.67 | 1,002,578 | +1.70(+4.04%) |
Jan 06, 2010 | 41.77 | 42.34 | 41.54 | 41.98 | 903,339 | -0.59(-1.39%) |
Jan 05, 2010 | 42.62 | 42.68 | 42.12 | 42.57 | 538,410 | +0.35(+0.83%) |
Jan 04, 2010 | 41.50 | 42.44 | 41.38 | 42.22 | 882,833 | +2.30(+5.76%) |
Dec 31, 2009 | 40.26 | 39.92 | 39.92 | 39.92 | 251,079 | -0.22(-0.55%) |
Dec 30, 2009 | 40.38 | 40.46 | 39.83 | 40.14 | 373,153 | -0.67(-1.63%) |
Dec 29, 2009 | 40.98 | 41.01 | 40.71 | 40.81 | 480,375 | -0.04(-0.10%) |
Dec 28, 2009 | 40.87 | 41.10 | 40.61 | 40.85 | 335,322 | +0.32(+0.80%) |
Dec 24, 2009 | 40.44 | 40.68 | 40.28 | 40.52 | 156,467 | +0.29(+0.73%) |
Dec 23, 2009 | 40.49 | 40.58 | 40.11 | 40.23 | 454,215 | +0.24(+0.59%) |
Dec 22, 2009 | 39.81 | 40.13 | 39.69 | 40.00 | 567,755 | +0.31(+0.78%) |
Dec 21, 2009 | 39.80 | 40.02 | 39.52 | 39.69 | 1,083,053 | +0.40(+1.01%) |
Dec 18, 2009 | 39.27 | 39.61 | 38.87 | 39.29 | 1,426,151 | +0.03(+0.08%) |
Dec 17, 2009 | 39.58 | 40.00 | 39.26 | 39.26 | 1,331,806 | -1.94(-4.71%) |
Dec 16, 2009 | 40.64 | 41.45 | 40.55 | 41.20 | 1,115,685 | +2.03(+5.18%) |
Dec 15, 2009 | 39.95 | 40.13 | 39.09 | 39.17 | 1,351,966 | -1.39(-3.42%) |
Dec 14, 2009 | 40.29 | 40.56 | 40.27 | 40.56 | 660,887 | +0.51(+1.28%) |
Dec 11, 2009 | 40.18 | 40.30 | 39.74 | 40.04 | 1,029,626 | -0.50(-1.22%) |
Dec 10, 2009 | 40.90 | 41.01 | 40.29 | 40.54 | 793,236 | +0.28(+0.69%) |
Dec 09, 2009 | 40.39 | 40.65 | 39.62 | 40.26 | 1,843,479 | -0.46(-1.14%) |
Dec 08, 2009 | 41.08 | 41.23 | 40.52 | 40.73 | 1,363,034 | -0.97(-2.34%) |
Dec 07, 2009 | 41.86 | 42.42 | 41.65 | 41.70 | 1,269,356 | -1.10(-2.58%) |
Dec 04, 2009 | 43.39 | 43.56 | 42.28 | 42.81 | 1,116,468 | +0.17(+0.40%) |
Dec 03, 2009 | 43.30 | 43.72 | 42.59 | 42.63 | 1,507,164 | +0.25(+0.59%) |
Dec 02, 2009 | 42.07 | 42.87 | 42.00 | 42.38 | 776,042 | -1.08(-2.49%) |
Dec 01, 2009 | 43.15 | 43.69 | 42.96 | 43.46 | 840,983 | +0.90(+2.12%) |
Nov 30, 2009 | 42.15 | 42.85 | 41.74 | 42.56 | 945,543 | +0.13(+0.31%) |
Nov 27, 2009 | 41.83 | 43.04 | 41.74 | 42.43 | 548,162 | -1.74(-3.93%) |
Nov 25, 2009 | 43.64 | 44.41 | 43.47 | 44.17 | 846,912 | -0.32(-0.71%) |
Nov 24, 2009 | 44.36 | 44.56 | 43.95 | 44.49 | 678,655 | -0.40(-0.89%) |
Nov 23, 2009 | 44.98 | 45.32 | 44.68 | 44.88 | 872,280 | +1.66(+3.83%) |
Nov 20, 2009 | 43.01 | 43.48 | 42.94 | 43.23 | 825,407 | -0.14(-0.32%) |
Nov 19, 2009 | 43.81 | 43.85 | 43.03 | 43.37 | 1,060,020 | -1.25(-2.80%) |
Nov 18, 2009 | 45.14 | 45.14 | 44.42 | 44.62 | 792,136 | -0.69(-1.52%) |
Nov 17, 2009 | 45.44 | 45.58 | 44.88 | 45.31 | 1,366,570 | -0.84(-1.81%) |
Nov 16, 2009 | 46.40 | 46.81 | 45.92 | 46.14 | 799,758 | +0.70(+1.54%) |
Nov 13, 2009 | 44.84 | 45.68 | 44.54 | 45.44 | 897,412 | +0.55(+1.23%) |
Nov 12, 2009 | 45.81 | 45.82 | 44.65 | 44.89 | 1,261,832 | -0.67(-1.46%) |
Nov 11, 2009 | 46.01 | 46.26 | 45.17 | 45.56 | 1,199,886 | -0.55(-1.20%) |
Nov 10, 2009 | 45.94 | 46.48 | 45.54 | 46.11 | 1,025,785 | -1.49(-3.14%) |
Nov 09, 2009 | 46.57 | 47.69 | 46.33 | 47.60 | 1,389,905 | +2.39(+5.28%) |
Nov 06, 2009 | 44.45 | 45.49 | 44.41 | 45.22 | 1,007,725 | +1.21(+2.75%) |
Nov 05, 2009 | 43.76 | 44.09 | 43.32 | 44.01 | 810,094 | +0.58(+1.33%) |
Nov 04, 2009 | 44.15 | 44.39 | 43.26 | 43.43 | 2,108,534 | -0.39(-0.89%) |
Nov 03, 2009 | 43.04 | 43.87 | 42.75 | 43.82 | 1,110,482 | -0.18(-0.41%) |
Nov 02, 2009 | 43.89 | 44.88 | 43.03 | 44.00 | 1,279,895 | +0.71(+1.65%) |
Oct 30, 2009 | 45.10 | 45.27 | 43.00 | 43.28 | 1,365,196 | -2.15(-4.74%) |
Oct 29, 2009 | 44.32 | 45.56 | 43.94 | 45.44 | 1,861,928 | +3.04(+7.16%) |
Oct 28, 2009 | 43.41 | 43.71 | 42.35 | 42.40 | 2,157,824 | -1.69(-3.83%) |
Oct 27, 2009 | 44.42 | 44.79 | 43.62 | 44.09 | 2,761,553 | +0.49(+1.12%) |
Oct 26, 2009 | 45.52 | 45.83 | 43.30 | 43.60 | 3,247,584 | -1.88(-4.12%) |
Oct 23, 2009 | 45.62 | 45.71 | 45.14 | 45.48 | 1,870,792 | -1.91(-4.03%) |
Oct 22, 2009 | 46.87 | 47.53 | 46.09 | 47.39 | 1,273,050 | -0.24(-0.51%) |
Oct 21, 2009 | 47.27 | 48.79 | 47.24 | 47.63 | 1,767,924 | -0.04(-0.09%) |
Oct 20, 2009 | 47.60 | 47.83 | 47.51 | 47.67 | 1,008,775 | -0.69(-1.43%) |
Oct 19, 2009 | 48.48 | 48.72 | 47.82 | 48.36 | 835,373 | +0.84(+1.78%) |
Oct 16, 2009 | 46.99 | 47.73 | 46.59 | 47.52 | 1,026,111 | -0.27(-0.56%) |
Oct 15, 2009 | 47.63 | 48.02 | 47.51 | 47.78 | 1,711,024 | -0.81(-1.67%) |
Oct 14, 2009 | 47.86 | 48.62 | 47.66 | 48.60 | 900,901 | +2.31(+5.00%) |
Oct 13, 2009 | 46.35 | 46.47 | 45.92 | 46.28 | 590,733 | -0.36(-0.77%) |
Oct 12, 2009 | 46.89 | 47.23 | 46.58 | 46.64 | 630,279 | +0.18(+0.38%) |
Oct 09, 2009 | 46.39 | 46.74 | 46.09 | 46.46 | 706,525 | -0.04(-0.09%) |
Oct 08, 2009 | 46.55 | 46.83 | 45.88 | 46.50 | 1,572,562 | -0.02(-0.05%) |
Oct 07, 2009 | 46.18 | 46.52 | 45.88 | 46.52 | 1,243,486 | +0.60(+1.31%) |
Oct 06, 2009 | 45.49 | 46.63 | 45.44 | 45.92 | 1,414,090 | +1.27(+2.86%) |
Oct 05, 2009 | 44.07 | 44.75 | 43.80 | 44.65 | 1,237,869 | +0.67(+1.53%) |
Oct 02, 2009 | 43.80 | 44.41 | 43.63 | 43.97 | 1,525,919 | -0.27(-0.61%) |
Oct 01, 2009 | 45.62 | 45.67 | 44.14 | 44.24 | 1,670,714 | -0.95(-2.10%) |
Sep 30, 2009 | 44.99 | 45.64 | 43.99 | 45.19 | 1,369,794 | +0.32(+0.72%) |
Sep 29, 2009 | 44.66 | 45.34 | 44.58 | 44.87 | 1,543,183 | -0.41(-0.90%) |
Sep 28, 2009 | 44.53 | 45.36 | 44.53 | 45.27 | 968,767 | +0.65(+1.46%) |
Sep 25, 2009 | 44.67 | 45.01 | 44.36 | 44.62 | 1,623,872 | -0.50(-1.12%) |
Sep 24, 2009 | 46.27 | 46.42 | 44.84 | 45.13 | 2,186,096 | -0.82(-1.79%) |
Sep 23, 2009 | 46.57 | 47.22 | 45.95 | 45.95 | 1,584,785 | -0.23(-0.49%) |
Sep 22, 2009 | 45.94 | 46.48 | 45.40 | 46.18 | 2,208,800 | +1.97(+4.46%) |
Sep 21, 2009 | 43.70 | 44.45 | 43.61 | 44.20 | 1,832,429 | -0.75(-1.66%) |
Sep 18, 2009 | 45.54 | 45.57 | 44.49 | 44.95 | 1,274,136 | -0.39(-0.86%) |
Sep 17, 2009 | 45.05 | 45.86 | 44.88 | 45.34 | 1,468,301 | +0.42(+0.94%) |
Sep 16, 2009 | 44.84 | 45.56 | 44.82 | 44.91 | 1,264,962 | +0.90(+2.04%) |
Sep 15, 2009 | 44.01 | 44.21 | 43.38 | 44.02 | 1,258,282 | -0.72(-1.62%) |
Sep 14, 2009 | 43.49 | 44.79 | 43.40 | 44.74 | 1,858,430 | +1.19(+2.74%) |
Sep 11, 2009 | 43.96 | 43.96 | 43.48 | 43.54 | 1,557,672 | +0.35(+0.81%) |
Sep 10, 2009 | 42.72 | 43.34 | 42.32 | 43.20 | 1,177,627 | +1.18(+2.80%) |
Sep 09, 2009 | 41.97 | 42.30 | 41.76 | 42.02 | 660,843 | +0.36(+0.86%) |
Sep 08, 2009 | 41.94 | 41.97 | 41.15 | 41.66 | 879,316 | +1.08(+2.66%) |
Sep 04, 2009 | 39.98 | 40.76 | 39.57 | 40.58 | 698,802 | +0.90(+2.27%) |
Sep 03, 2009 | 39.76 | 39.89 | 39.05 | 39.68 | 957,535 | +0.93(+2.39%) |
Sep 02, 2009 | 39.13 | 39.39 | 38.63 | 38.75 | 1,383,009 | -0.25(-0.65%) |